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

Loop Energy Inc (TSX: LPEN )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 3, 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 (%)
Aug 31, 2022 2.210 2.220 2.000 2.070 12,628 -0.05(-2.36%)
Aug 30, 2022 2.230 2.260 2.090 2.120 37,847 -0.08(-3.64%)
Aug 29, 2022 2.310 2.310 1.980 2.200 76,038 +0.20(+10.00%)
Aug 26, 2022 2.290 2.290 2.000 2.000 52,640 -0.25(-11.11%)
Aug 25, 2022 2.470 2.470 2.200 2.250 25,172 +0.02(+0.90%)
Aug 24, 2022 2.150 2.320 2.100 2.230 26,713 +0.18(+8.78%)
Aug 23, 2022 2.330 2.330 2.050 2.050 41,893 -0.26(-11.26%)
Aug 22, 2022 2.400 2.420 2.250 2.310 23,932 -0.05(-2.12%)
Aug 19, 2022 2.610 2.610 2.320 2.360 31,426 -0.10(-4.07%)
Aug 18, 2022 2.510 2.580 2.360 2.460 19,848 +0.07(+2.93%)
Aug 17, 2022 2.250 2.720 2.210 2.390 157,382 +0.18(+8.14%)
Aug 16, 2022 2.090 2.250 2.030 2.210 78,935 +0.16(+7.80%)
Aug 15, 2022 1.890 2.050 1.860 2.050 36,366 +0.15(+7.89%)
Aug 12, 2022 1.960 1.960 1.870 1.900 5,157 +0.00(+0.00%)
Aug 11, 2022 1.880 1.920 1.800 1.900 7,828 +0.05(+2.70%)
Aug 10, 2022 1.830 1.870 1.770 1.850 8,882 +0.05(+2.78%)
Aug 09, 2022 1.810 1.820 1.710 1.800 22,122 +0.00(+0.00%)
Aug 08, 2022 1.800 1.820 1.710 1.800 21,080 +0.05(+2.86%)
Aug 05, 2022 1.750 1.750 1.720 1.750 7,286 +0.00(+0.00%)
Aug 04, 2022 1.730 1.770 1.700 1.750 30,507 +0.02(+1.16%)
Aug 03, 2022 1.700 1.740 1.700 1.730 9,327 +0.01(+0.58%)
Aug 02, 2022 1.750 1.750 1.700 1.720 8,439 +0.02(+1.18%)
Jul 29, 2022 1.700 0 -0.03(-1.73%)
Jul 28, 2022 1.640 1.730 1.640 1.730 7,762 +0.09(+5.49%)
Jul 27, 2022 1.690 1.720 1.640 1.640 35,850 +0.01(+0.61%)
Jul 26, 2022 1.690 1.710 1.630 1.630 5,230 -0.05(-2.98%)
Jul 25, 2022 1.690 1.770 1.620 1.680 37,226 +0.03(+1.82%)
Jul 22, 2022 1.600 1.710 1.600 1.650 17,373 +0.02(+1.23%)
Jul 21, 2022 1.590 1.700 1.590 1.630 22,700 +0.03(+1.87%)
Jul 20, 2022 1.680 1.690 1.580 1.600 12,703 -0.08(-4.76%)
Jul 19, 2022 1.620 1.690 1.620 1.680 2,921 -0.02(-1.18%)
Jul 18, 2022 1.650 1.700 1.600 1.700 12,450 +0.05(+3.03%)
Jul 15, 2022 1.680 1.690 1.610 1.650 4,050 -0.02(-1.20%)
Jul 14, 2022 1.680 1.700 1.580 1.670 23,012 +0.03(+1.83%)
Jul 13, 2022 1.570 1.640 1.560 1.640 3,735 +0.02(+1.23%)
Jul 12, 2022 1.580 1.670 1.560 1.620 9,711 -0.05(-2.99%)
Jul 11, 2022 1.740 1.740 1.580 1.670 5,198 -0.02(-1.18%)
Jul 08, 2022 1.710 1.710 1.570 1.690 9,222 +0.00(+0.00%)
Jul 07, 2022 1.700 1.750 1.620 1.690 10,000 +0.02(+1.20%)
Jul 06, 2022 1.640 1.700 1.600 1.670 8,500 +0.10(+6.37%)
Jul 05, 2022 1.640 1.690 1.480 1.570 37,707 +0.00(+0.00%)
Jul 04, 2022 1.630 1.630 1.490 1.570 16,777 -0.04(-2.48%)
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%)
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.