Skip to main content

Loop Energy Inc (TSX: LPEN )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.590 3.430 3.450 6,574 +0.10(+2.99%)
Jan 28, 2022 3.360 3.410 3.330 3.350 12,449 -0.02(-0.59%)
Jan 27, 2022 3.450 3.450 3.350 3.370 16,982 -0.05(-1.46%)
Jan 26, 2022 3.480 3.480 3.400 3.420 4,470 +0.03(+0.88%)
Jan 25, 2022 3.430 3.460 3.390 3.390 6,721 -0.05(-1.45%)
Jan 24, 2022 3.540 3.550 3.310 3.440 22,189 -0.15(-4.18%)
Jan 21, 2022 3.640 3.640 3.550 3.590 20,042 -0.01(-0.28%)
Jan 20, 2022 3.710 3.750 3.600 3.600 16,740 -0.12(-3.23%)
Jan 19, 2022 3.750 3.800 3.720 3.720 12,571 -0.06(-1.59%)
Jan 18, 2022 3.740 3.800 3.730 3.780 13,022 +0.08(+2.16%)
Jan 17, 2022 3.740 3.880 3.700 3.700 13,895 -0.15(-3.90%)
Jan 14, 2022 3.950 3.950 3.800 3.850 28,271 -0.05(-1.28%)
Jan 13, 2022 3.890 3.950 3.850 3.900 7,800 +0.07(+1.83%)
Jan 12, 2022 4.160 4.160 3.820 3.830 19,511 -0.24(-5.90%)
Jan 11, 2022 4.130 4.190 4.030 4.070 16,758 -0.02(-0.49%)
Jan 10, 2022 4.080 4.490 3.950 4.090 13,489 +0.18(+4.60%)
Jan 07, 2022 3.930 3.940 3.890 3.910 15,500 -0.01(-0.26%)
Jan 06, 2022 3.900 3.960 3.850 3.920 16,680 +0.01(+0.26%)
Jan 05, 2022 4.050 4.090 3.830 3.910 30,839 -0.19(-4.63%)
Jan 04, 2022 4.450 4.490 4.100 4.100 16,441 -0.35(-7.87%)
Dec 31, 2021 4.450 4.450 4.450 0 +0.09(+2.06%)
Dec 30, 2021 4.500 4.500 4.160 4.360 9,749 -0.14(-3.11%)
Dec 29, 2021 4.350 4.500 3.900 4.500 72,214 +0.36(+8.70%)
Dec 24, 2021 4.140 4.140 4.140 0 +0.24(+6.15%)
Dec 23, 2021 3.990 3.990 3.800 3.900 129,603 -0.02(-0.51%)
Dec 22, 2021 3.990 3.990 3.760 3.920 23,445 +0.08(+2.08%)
Dec 21, 2021 3.660 4.000 3.660 3.840 29,933 +0.09(+2.40%)
Dec 20, 2021 3.850 3.850 3.540 3.750 41,637 +0.03(+0.81%)
Dec 17, 2021 3.750 3.850 3.630 3.720 66,759 -0.05(-1.33%)
Dec 16, 2021 3.980 3.980 3.750 3.770 30,820 -0.07(-1.82%)
Dec 15, 2021 4.000 4.000 3.790 3.840 46,243 +0.08(+2.13%)
Dec 14, 2021 3.770 3.850 3.750 3.760 14,620 -0.09(-2.34%)
Dec 13, 2021 4.000 4.000 3.790 3.850 20,781 -0.09(-2.28%)
Dec 10, 2021 4.040 4.170 3.840 3.940 31,943 -0.01(-0.25%)
Dec 09, 2021 3.900 4.100 3.900 3.950 26,908 +0.00(+0.00%)
Dec 08, 2021 4.110 4.110 3.910 3.950 15,174 +0.01(+0.25%)
Dec 07, 2021 4.250 4.250 3.890 3.940 58,511 -0.07(-1.75%)
Dec 06, 2021 4.240 4.240 3.960 4.010 33,348 -0.09(-2.20%)
Dec 03, 2021 4.430 4.430 4.100 4.100 19,241 -0.25(-5.75%)
Dec 02, 2021 4.360 4.360 4.180 4.350 17,759 -0.03(-0.68%)
Dec 01, 2021 4.710 4.750 4.380 4.380 12,951 -0.29(-6.21%)
Nov 30, 2021 4.590 4.670 4.310 4.670 7,784 +0.07(+1.52%)
Nov 29, 2021 4.620 4.650 4.370 4.600 14,246 -0.01(-0.22%)
Nov 26, 2021 4.520 4.800 4.510 4.610 15,474 -0.09(-1.91%)
Nov 25, 2021 4.990 4.990 4.660 4.700 15,137 -0.22(-4.47%)
Nov 24, 2021 4.850 5.090 4.590 4.920 24,096 +0.04(+0.82%)
Nov 23, 2021 5.000 5.050 4.660 4.880 24,776 -0.19(-3.75%)
Nov 22, 2021 5.080 5.080 4.900 5.070 22,165 +0.02(+0.40%)
Nov 19, 2021 5.210 5.260 5.050 5.050 9,661 -0.15(-2.88%)
Nov 18, 2021 5.730 5.200 5.140 5.200 19,418 -0.34(-6.14%)
Nov 17, 2021 5.660 5.890 5.500 5.540 25,332 -0.02(-0.36%)
Nov 16, 2021 5.690 5.780 5.500 5.560 15,112 +0.00(+0.00%)
Nov 15, 2021 6.000 6.090 5.560 5.560 41,159 -0.29(-4.96%)
Nov 12, 2021 5.400 5.880 5.140 5.850 36,761 +0.50(+9.35%)
Nov 11, 2021 5.250 5.500 5.220 5.350 18,719 +0.09(+1.71%)
Nov 10, 2021 5.360 5.260 29,382 +0.00(+0.00%)
Nov 09, 2021 5.110 5.490 5.110 5.260 41,536 +0.16(+3.14%)
Nov 08, 2021 4.660 5.240 4.610 5.100 56,418 +0.61(+13.59%)
Nov 05, 2021 4.200 4.580 4.170 4.490 38,390 +0.34(+8.19%)
Nov 04, 2021 4.120 4.200 4.100 4.150 18,913 +0.06(+1.47%)
Nov 03, 2021 4.050 4.160 4.000 4.090 8,308 -0.04(-0.97%)
Nov 02, 2021 4.020 4.260 3.980 4.130 23,767 +0.06(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.