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 (%)
Jun 30, 2021 6.990 6.990 6.990 0 +0.34(+5.11%)
Jun 29, 2021 6.690 6.960 6.650 6.650 13,195 -0.04(-0.60%)
Jun 28, 2021 6.790 6.820 6.660 6.690 32,448 +0.03(+0.45%)
Jun 25, 2021 7.060 7.100 6.660 6.660 34,811 -0.09(-1.33%)
Jun 24, 2021 6.960 6.960 6.560 6.750 38,263 -0.20(-2.88%)
Jun 23, 2021 7.300 7.300 6.950 6.950 9,073 -0.27(-3.74%)
Jun 22, 2021 7.310 7.340 7.180 7.220 5,590 -0.12(-1.63%)
Jun 21, 2021 7.490 7.520 7.340 7.340 3,694 -0.06(-0.81%)
Jun 18, 2021 7.300 7.400 7.200 7.400 3,881 +0.20(+2.78%)
Jun 17, 2021 7.700 7.700 7.200 7.200 8,135 -0.22(-2.96%)
Jun 16, 2021 7.450 7.550 7.270 7.420 15,532 -0.04(-0.54%)
Jun 15, 2021 7.760 7.760 7.400 7.460 15,353 -0.03(-0.40%)
Jun 14, 2021 7.790 7.790 7.450 7.490 13,700 -0.16(-2.09%)
Jun 11, 2021 7.790 7.790 7.540 7.650 43,000 +0.22(+2.96%)
Jun 10, 2021 7.350 7.450 7.310 7.430 15,875 +0.23(+3.19%)
Jun 09, 2021 7.250 7.250 7.060 7.200 8,799 +0.10(+1.41%)
Jun 08, 2021 7.120 7.200 7.030 7.100 17,285 +0.10(+1.43%)
Jun 07, 2021 7.050 7.150 6.920 7.000 11,195 +0.03(+0.43%)
Jun 04, 2021 6.970 7.000 6.950 6.970 9,574 -0.01(-0.14%)
Jun 03, 2021 7.100 7.100 6.820 6.980 14,613 -0.07(-0.99%)
Jun 02, 2021 7.300 7.380 6.900 7.050 22,847 +0.10(+1.44%)
Jun 01, 2021 7.430 7.430 6.810 6.950 28,260 -0.35(-4.79%)
May 31, 2021 7.510 7.830 7.300 7.300 35,659 -0.20(-2.67%)
May 28, 2021 8.000 8.000 7.430 7.500 43,026 -0.46(-5.78%)
May 27, 2021 8.100 8.110 7.960 7.960 28,070 -0.10(-1.24%)
May 26, 2021 8.700 8.740 8.000 8.060 23,518 +0.06(+0.75%)
May 25, 2021 8.500 8.500 8.000 8.000 8,122 -0.36(-4.31%)
May 21, 2021 8.360 8.360 8.360 0 -0.21(-2.45%)
May 20, 2021 9.060 9.060 8.500 8.570 9,990 -0.50(-5.51%)
May 19, 2021 8.300 9.140 8.150 9.070 8,965 +0.63(+7.46%)
May 18, 2021 8.130 8.440 8.050 8.440 6,853 +0.16(+1.93%)
May 17, 2021 8.500 8.790 8.230 8.280 9,541 -0.11(-1.31%)
May 14, 2021 8.060 8.990 7.900 8.390 34,519 -0.89(-9.59%)
May 13, 2021 7.700 9.470 7.700 9.280 19,176 +1.46(+18.67%)
May 12, 2021 7.870 8.420 7.770 7.820 34,035 -0.09(-1.14%)
May 11, 2021 8.000 8.060 7.550 7.910 43,137 -0.14(-1.74%)
May 10, 2021 9.000 9.000 8.000 8.050 29,767 -0.95(-10.56%)
May 07, 2021 9.430 9.950 8.750 9.000 34,586 -0.21(-2.28%)
May 06, 2021 9.320 9.740 9.210 9.210 14,323 -0.11(-1.18%)
May 05, 2021 10.19 10.19 9.320 9.320 35,021 -0.67(-6.71%)
May 04, 2021 10.70 10.70 9.990 9.990 18,633 -0.50(-4.77%)
May 03, 2021 10.99 11.01 10.45 10.49 9,363 -0.22(-2.05%)
Apr 30, 2021 11.05 11.05 10.66 10.71 9,983 -0.24(-2.19%)
Apr 29, 2021 10.95 11.08 10.50 10.95 25,206 +0.14(+1.30%)
Apr 28, 2021 9.940 10.88 9.910 10.81 36,639 +0.95(+9.63%)
Apr 27, 2021 9.950 10.00 9.850 9.860 11,398 -0.12(-1.20%)
Apr 26, 2021 10.25 10.25 9.850 9.980 45,742 -0.11(-1.09%)
Apr 23, 2021 10.02 10.25 10.00 10.09 23,159 +0.07(+0.70%)
Apr 22, 2021 10.63 10.63 10.00 10.02 9,094 -0.13(-1.28%)
Apr 21, 2021 9.470 10.25 9.470 10.15 24,762 +0.69(+7.29%)
Apr 20, 2021 9.370 9.900 9.000 9.460 34,880 -0.34(-3.47%)
Apr 19, 2021 9.760 10.00 9.330 9.800 36,689 -0.19(-1.90%)
Apr 16, 2021 11.15 11.15 9.760 9.990 42,248 -0.86(-7.93%)
Apr 15, 2021 11.75 11.76 10.85 10.85 39,944 -0.90(-7.66%)
Apr 14, 2021 11.81 12.05 11.75 11.75 14,572 -0.27(-2.25%)
Apr 13, 2021 12.37 12.37 11.96 12.02 6,128 -0.06(-0.50%)
Apr 12, 2021 12.79 12.79 12.01 12.08 8,651 -0.52(-4.13%)
Apr 09, 2021 11.91 12.68 11.91 12.60 9,108 +0.85(+7.23%)
Apr 08, 2021 12.30 12.44 11.75 11.75 56,090 -0.46(-3.77%)
Apr 07, 2021 12.25 12.38 12.11 12.21 11,061 -0.39(-3.10%)
Apr 06, 2021 12.75 12.85 12.02 12.60 24,797 -0.15(-1.18%)
Apr 05, 2021 13.08 13.08 12.74 12.75 6,456 -0.05(-0.39%)
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.