Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 2.870 2.870 2.690 2.830 24,247 +0.09(+3.28%)
Feb 25, 2022 2.750 2.750 2.610 2.740 10,558 +0.03(+1.11%)
Feb 24, 2022 2.550 2.710 2.530 2.710 8,305 +0.01(+0.37%)
Feb 23, 2022 2.900 2.900 2.700 2.700 18,177 -0.20(-6.90%)
Feb 22, 2022 3.020 3.030 2.900 2.900 12,310 -0.14(-4.61%)
Feb 18, 2022 3.040 0 +0.02(+0.66%)
Feb 17, 2022 3.020 3.020 2.970 3.020 3,071 +0.01(+0.33%)
Feb 16, 2022 3.100 3.170 3.010 3.010 19,710 -0.02(-0.66%)
Feb 15, 2022 2.990 3.060 2.980 3.030 11,750 +0.04(+1.34%)
Feb 14, 2022 2.960 2.990 2.960 2.990 3,807 +0.01(+0.34%)
Feb 11, 2022 2.980 2.980 2.950 2.980 10,060 -0.02(-0.67%)
Feb 10, 2022 2.960 3.030 2.960 3.000 23,490 -0.01(-0.33%)
Feb 09, 2022 2.920 3.040 2.920 3.010 6,410 +0.09(+3.08%)
Feb 08, 2022 2.800 2.920 2.640 2.920 17,983 +0.04(+1.39%)
Feb 07, 2022 3.000 3.000 2.870 2.880 29,613 -0.11(-3.68%)
Feb 04, 2022 2.980 3.010 2.890 2.990 22,528 +0.01(+0.34%)
Feb 03, 2022 3.190 2.810 2.980 86,608 -0.21(-6.58%)
Feb 02, 2022 3.350 3.360 3.150 3.190 35,485 -0.16(-4.78%)
Feb 01, 2022 3.450 3.450 3.300 3.350 23,609 -0.10(-2.90%)
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%)
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.