Skip to main content

Loop Energy Inc (TSX: LPEN )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.020 1.020 0.9900 1.000 33,105 +0.00(+0.00%)
Mar 30, 2023 1.070 1.090 1.000 1.000 50,170 -0.14(-12.28%)
Mar 29, 2023 1.130 1.140 1.090 1.140 11,440 +0.06(+5.56%)
Mar 28, 2023 1.140 1.140 1.070 1.080 2,936 -0.02(-1.82%)
Mar 27, 2023 1.100 1.200 1.060 1.100 32,608 -0.01(-0.90%)
Mar 24, 2023 1.190 1.190 1.090 1.110 25,740 -0.09(-7.50%)
Mar 23, 2023 1.230 1.230 1.190 1.200 10,201 -0.03(-2.44%)
Mar 22, 2023 1.200 1.230 1.060 1.230 44,795 +0.03(+2.50%)
Mar 21, 2023 1.070 1.230 1.020 1.200 38,819 +0.10(+9.09%)
Mar 20, 2023 1.120 1.120 1.050 1.100 7,694 +0.04(+3.77%)
Mar 17, 2023 1.110 1.110 1.070 1.060 6,212 -0.02(-1.85%)
Mar 16, 2023 1.130 1.130 1.040 1.080 3,350 +0.05(+4.85%)
Mar 15, 2023 1.050 1.100 1.000 1.030 33,809 -0.02(-1.90%)
Mar 14, 2023 1.150 1.150 1.050 1.050 19,482 -0.07(-6.25%)
Mar 13, 2023 1.140 1.150 1.120 1.120 12,367 -0.03(-2.61%)
Mar 10, 2023 1.250 1.250 1.140 1.150 21,356 -0.07(-5.74%)
Mar 09, 2023 1.280 1.280 1.180 1.220 59,200 +0.00(+0.00%)
Mar 08, 2023 1.100 1.300 1.090 1.220 75,425 +0.12(+10.91%)
Mar 07, 2023 1.050 1.100 1.050 1.100 6,475 +0.03(+2.80%)
Mar 06, 2023 1.060 1.090 1.060 1.070 25,568 +0.04(+3.88%)
Mar 03, 2023 1.050 1.050 1.020 1.030 13,725 +0.02(+1.98%)
Mar 02, 2023 1.060 1.060 1.010 1.010 9,234 -0.04(-3.81%)
Mar 01, 2023 1.040 1.050 1.000 1.050 20,507 +0.01(+0.96%)
Feb 28, 2023 1.040 1.040 1.010 1.040 20,175 +0.00(+0.00%)
Feb 27, 2023 1.020 1.040 1.000 1.040 23,682 +0.02(+1.96%)
Feb 24, 2023 1.010 1.020 1.000 1.020 10,263 +0.01(+0.99%)
Feb 23, 2023 1.000 1.020 0.9700 1.010 6,352 +0.00(+0.00%)
Feb 22, 2023 1.010 1.040 1.010 1.010 4,629 +0.00(+0.00%)
Feb 21, 2023 1.010 1.020 1.010 1.010 17,768 -0.03(-2.88%)
Feb 17, 2023 1.040 0 +0.01(+0.97%)
Feb 16, 2023 1.040 1.040 1.010 1.030 7,401 -0.03(-2.83%)
Feb 15, 2023 1.040 1.060 1.030 1.060 2,180 +0.00(+0.00%)
Feb 14, 2023 1.040 1.060 1.030 1.060 11,240 +0.02(+1.92%)
Feb 13, 2023 1.050 1.050 1.030 1.040 12,575 +0.01(+0.97%)
Feb 10, 2023 1.020 1.040 1.020 1.030 4,575 -0.02(-1.90%)
Feb 09, 2023 1.020 1.060 1.020 1.050 8,208 +0.04(+3.96%)
Feb 08, 2023 1.050 1.050 1.010 1.010 26,260 -0.02(-1.94%)
Feb 07, 2023 1.010 1.060 1.010 1.030 38,507 -0.03(-2.83%)
Feb 06, 2023 1.070 1.070 1.020 1.060 28,903 +0.02(+1.92%)
Feb 03, 2023 1.090 1.090 1.040 1.040 17,341 -0.05(-4.59%)
Feb 02, 2023 1.080 1.090 1.040 1.090 45,050 +0.02(+1.87%)
Feb 01, 2023 1.060 1.100 1.060 1.070 13,901 +0.03(+2.88%)
Jan 31, 2023 1.100 1.100 1.040 1.040 21,100 -0.06(-5.45%)
Jan 30, 2023 1.100 1.100 1.060 1.100 14,060 +0.00(+0.00%)
Jan 27, 2023 1.060 1.100 1.040 1.100 24,100 +0.06(+5.77%)
Jan 26, 2023 1.080 1.080 1.020 1.040 41,123 -0.02(-1.89%)
Jan 25, 2023 1.080 1.080 1.030 1.060 6,200 +0.01(+0.95%)
Jan 24, 2023 1.060 1.100 1.020 1.050 42,850 +0.01(+0.96%)
Jan 23, 2023 1.080 1.080 1.040 1.040 9,575 +0.02(+1.96%)
Jan 20, 2023 1.050 1.050 1.020 1.020 43,275 -0.03(-2.86%)
Jan 19, 2023 1.070 1.070 1.040 1.050 10,619 -0.02(-1.87%)
Jan 18, 2023 1.090 1.100 1.060 1.070 32,085 +0.00(+0.00%)
Jan 17, 2023 1.040 1.080 1.040 1.070 22,528 +0.05(+4.90%)
Jan 16, 2023 1.030 1.070 1.020 1.020 28,287 -0.03(-2.86%)
Jan 13, 2023 1.070 1.070 1.030 1.050 17,683 -0.03(-2.78%)
Jan 12, 2023 1.060 1.090 1.010 1.080 8,325 +0.07(+6.93%)
Jan 11, 2023 1.090 1.090 1.010 1.010 8,597 -0.06(-5.61%)
Jan 10, 2023 1.060 1.080 1.050 1.070 5,709 +0.02(+1.90%)
Jan 09, 2023 1.030 1.060 1.030 1.050 3,130 +0.03(+2.94%)
Jan 06, 2023 1.000 1.070 1.000 1.020 25,079 -0.03(-2.86%)
Jan 05, 2023 1.050 1.050 1.000 1.050 9,292 +0.05(+5.00%)
Jan 04, 2023 1.070 1.070 1.000 1.000 30,100 -0.06(-5.66%)
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.