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

Loop Energy Inc (TSX: LPEN )

0.0250 -0.0100 (-28.57%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 28, 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 (%)
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.