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 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 17, 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, 2022 1.610 0 +0.03(+1.90%)
Jun 29, 2022 1.650 1.650 1.530 1.580 2,827 -0.02(-1.25%)
Jun 28, 2022 1.690 1.730 1.500 1.600 7,728 +0.03(+1.91%)
Jun 27, 2022 1.870 1.870 1.570 1.570 8,801 -0.08(-4.85%)
Jun 24, 2022 1.770 1.900 1.550 1.650 24,413 +0.13(+8.55%)
Jun 23, 2022 1.660 1.660 1.340 1.520 36,887 -0.13(-7.88%)
Jun 22, 2022 1.760 1.810 1.620 1.650 17,544 -0.18(-9.84%)
Jun 21, 2022 1.890 1.890 1.800 1.830 3,542 +0.02(+1.10%)
Jun 20, 2022 1.840 1.890 1.720 1.810 23,593 -0.03(-1.63%)
Jun 17, 2022 1.850 1.870 1.820 1.840 7,650 -0.02(-1.08%)
Jun 16, 2022 1.800 1.880 1.800 1.860 7,426 +0.00(+0.00%)
Jun 15, 2022 1.890 1.950 1.800 1.860 16,703 -0.04(-2.11%)
Jun 14, 2022 1.900 1.910 1.860 1.900 3,855 +0.00(+0.00%)
Jun 13, 2022 1.990 2.000 1.850 1.900 18,887 -0.10(-5.00%)
Jun 10, 2022 2.000 2.020 1.950 2.000 13,823 +0.03(+1.52%)
Jun 09, 2022 2.000 2.010 1.970 1.970 11,686 -0.06(-2.96%)
Jun 08, 2022 2.060 2.060 2.000 2.030 9,387 +0.00(+0.00%)
Jun 07, 2022 2.100 2.100 2.030 2.030 6,090 -0.05(-2.40%)
Jun 06, 2022 2.120 2.120 2.040 2.080 11,261 -0.04(-1.89%)
Jun 03, 2022 2.200 2.200 2.070 2.120 18,858 -0.03(-1.40%)
Jun 02, 2022 2.120 2.250 2.090 2.150 18,463 +0.08(+3.86%)
Jun 01, 2022 2.060 2.100 2.000 2.070 14,222 +0.01(+0.49%)
May 31, 2022 2.100 2.110 2.040 2.060 11,506 -0.09(-4.19%)
May 30, 2022 2.090 2.150 2.040 2.150 19,546 +0.10(+4.88%)
May 27, 2022 2.040 2.050 1.990 2.050 10,400 +0.04(+1.99%)
May 26, 2022 2.030 2.030 1.970 2.010 12,307 +0.06(+3.08%)
May 25, 2022 1.900 1.990 1.870 1.950 13,450 +0.01(+0.52%)
May 24, 2022 2.000 2.000 1.920 1.940 3,427 -0.01(-0.51%)
May 20, 2022 1.950 0 -0.05(-2.50%)
May 19, 2022 1.990 2.000 1.910 2.000 22,404 +0.05(+2.56%)
May 18, 2022 1.990 2.010 1.910 1.950 17,552 +0.00(+0.00%)
May 17, 2022 2.080 2.080 1.910 1.950 17,657 -0.13(-6.25%)
May 16, 2022 1.880 2.240 1.750 2.080 25,619 +0.19(+10.05%)
May 13, 2022 2.050 2.250 1.860 1.890 20,764 -0.05(-2.58%)
May 12, 2022 2.100 2.150 1.930 1.940 29,680 -0.19(-8.92%)
May 11, 2022 2.370 2.370 2.130 2.130 16,055 -0.22(-9.36%)
May 10, 2022 2.300 2.360 2.250 2.350 7,576 +0.05(+2.17%)
May 09, 2022 2.510 2.550 2.260 2.300 15,279 -0.21(-8.37%)
May 06, 2022 2.600 2.650 2.500 2.510 15,736 -0.09(-3.46%)
May 05, 2022 2.690 2.700 2.600 2.600 4,289 -0.05(-1.89%)
May 04, 2022 2.650 2.650 2.600 2.650 14,103 +0.00(+0.00%)
May 03, 2022 2.650 2.650 2.620 2.650 28,442 +0.07(+2.71%)
May 02, 2022 2.650 2.650 2.580 2.580 11,961 -0.07(-2.64%)
Apr 29, 2022 2.630 2.650 2.590 2.650 2,620 +0.06(+2.32%)
Apr 28, 2022 2.650 2.650 2.540 2.590 12,948 -0.06(-2.26%)
Apr 27, 2022 2.900 2.900 2.630 2.650 17,661 -0.10(-3.64%)
Apr 26, 2022 2.920 2.920 2.750 2.750 16,007 -0.10(-3.51%)
Apr 25, 2022 2.970 2.970 2.800 2.850 4,402 +0.03(+1.06%)
Apr 22, 2022 2.650 2.870 2.650 2.820 17,331 +0.02(+0.71%)
Apr 21, 2022 2.980 2.980 2.600 2.800 35,666 -0.17(-5.72%)
Apr 20, 2022 2.990 2.990 2.910 2.970 11,170 +0.07(+2.41%)
Apr 19, 2022 3.000 3.000 2.900 2.900 4,018 -0.09(-3.01%)
Apr 18, 2022 2.910 2.990 2.910 2.990 13,699 +0.05(+1.70%)
Apr 14, 2022 2.940 0 -0.02(-0.68%)
Apr 13, 2022 2.940 3.000 2.940 2.960 15,735 +0.02(+0.68%)
Apr 12, 2022 2.980 2.990 2.930 2.940 5,351 +0.02(+0.68%)
Apr 11, 2022 3.000 3.010 2.920 2.920 19,904 -0.05(-1.68%)
Apr 08, 2022 3.020 3.020 2.970 2.970 4,086 -0.03(-1.00%)
Apr 07, 2022 2.980 3.040 2.920 3.000 11,678 +0.02(+0.67%)
Apr 06, 2022 3.010 3.030 2.940 2.980 22,153 -0.02(-0.67%)
Apr 05, 2022 2.990 3.000 2.910 3.000 15,457 +0.00(+0.00%)
Apr 04, 2022 3.010 3.010 2.910 3.000 17,287 -0.02(-0.66%)
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.