Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.5600 0.5600 0.5500 0.5600 5,533 +0.01(+1.82%)
Aug 30, 2023 0.5600 0.5700 0.5500 0.5500 17,528 -0.03(-5.17%)
Aug 29, 2023 0.5800 0.5800 0.5800 0.5800 8,600 -0.01(-1.69%)
Aug 28, 2023 0.6200 0.6200 0.5800 0.5900 4,004 +0.04(+7.27%)
Aug 25, 2023 0.5800 0.5800 0.5500 0.5500 2,025 -0.03(-5.17%)
Aug 24, 2023 0.5800 0.5800 0.5700 0.5800 10,768 +0.01(+1.75%)
Aug 23, 2023 0.6000 0.6000 0.5700 0.5700 10,607 -0.03(-5.00%)
Aug 22, 2023 0.6500 0.6500 0.6000 0.6000 3,264 -0.02(-3.23%)
Aug 21, 2023 0.6200 0.6200 0.6200 0.6200 1,250 +0.02(+3.33%)
Aug 18, 2023 0.6000 0.6100 0.6000 0.6000 9,100 -0.01(-1.64%)
Aug 17, 2023 0.6600 0.6600 0.6100 0.6100 6,500 +0.01(+1.67%)
Aug 16, 2023 0.6000 0.6000 0.6000 0.6000 3,125 +0.00(+0.00%)
Aug 15, 2023 0.6500 0.6600 0.6000 0.6000 29,506 -0.05(-7.69%)
Aug 14, 2023 0.6700 0.6700 0.6500 0.6500 2,744 +0.01(+1.56%)
Aug 11, 2023 0.6600 0.6600 0.6400 0.6400 5,750 +0.01(+1.59%)
Aug 10, 2023 0.6400 0.6400 0.6300 0.6300 23,360 -0.06(-8.70%)
Aug 09, 2023 0.7100 0.7100 0.6900 0.6900 6,684 +0.06(+9.52%)
Aug 08, 2023 0.7200 0.7200 0.6200 0.6300 34,251 -0.06(-8.70%)
Aug 04, 2023 0.6900 0 -0.04(-5.48%)
Aug 03, 2023 0.6700 0.7300 0.6300 0.7300 45,515 +0.05(+7.35%)
Aug 02, 2023 0.6600 0.7300 0.6600 0.6800 46,329 +0.05(+7.94%)
Aug 01, 2023 0.5700 0.6400 0.5600 0.6300 32,691 +0.06(+10.53%)
Jul 31, 2023 0.5900 0.6000 0.5600 0.5700 26,221 -0.05(-8.06%)
Jul 28, 2023 0.6400 0.6400 0.6100 0.6200 14,642 +0.00(+0.00%)
Jul 27, 2023 0.6000 0.6300 0.5700 0.6200 22,000 +0.02(+3.33%)
Jul 26, 2023 0.5700 0.6000 0.5600 0.6000 14,210 +0.04(+7.14%)
Jul 25, 2023 0.6200 0.6300 0.5600 0.5600 25,375 -0.04(-6.67%)
Jul 24, 2023 0.6000 0.6400 0.5500 0.6000 44,272 +0.04(+7.14%)
Jul 21, 2023 0.5400 0.5800 0.5400 0.5600 8,026 -0.01(-1.75%)
Jul 20, 2023 0.5700 0.6200 0.5700 0.5700 29,497 +0.00(+0.00%)
Jul 19, 2023 0.4900 0.5700 0.4800 0.5700 23,388 +0.07(+14.00%)
Jul 18, 2023 0.5800 0.5900 0.4850 0.5000 71,520 -0.03(-5.66%)
Jul 17, 2023 0.5000 0.5800 0.5000 0.5300 27,488 +0.01(+1.92%)
Jul 14, 2023 0.5500 0.5600 0.5200 0.5200 59,187 +0.00(+0.00%)
Jul 13, 2023 0.5300 0.5300 0.4800 0.5200 19,801 +0.03(+5.05%)
Jul 12, 2023 0.5700 0.5700 0.4400 0.4950 17,950 +0.02(+3.13%)
Jul 11, 2023 0.4700 0.5300 0.4700 0.4800 12,545 +0.02(+4.35%)
Jul 10, 2023 0.4550 0.4600 0.4550 0.4600 4,000 +0.00(+0.00%)
Jul 07, 2023 0.4600 0.4600 0.4300 0.4600 14,032 +0.00(+0.00%)
Jul 06, 2023 0.4600 0.4600 0.4250 0.4600 11,099 +0.00(+0.00%)
Jul 05, 2023 0.4350 0.4600 0.4350 0.4600 11,500 +0.02(+4.55%)
Jul 04, 2023 0.4500 0.4500 0.4200 0.4400 16,064 +0.01(+1.15%)
Jun 30, 2023 0.4350 0 +0.02(+4.82%)
Jun 29, 2023 0.4200 0.4450 0.3900 0.4150 101,325 -0.05(-10.75%)
Jun 28, 2023 0.4400 0.4650 0.4400 0.4650 13,613 +0.03(+5.68%)
Jun 27, 2023 0.4650 0.4650 0.4400 0.4400 22,414 -0.02(-3.30%)
Jun 26, 2023 0.4650 0.4650 0.4550 0.4550 3,835 +0.03(+5.81%)
Jun 23, 2023 0.4600 0.4650 0.4300 0.4300 10,842 -0.01(-2.27%)
Jun 22, 2023 0.4550 0.4550 0.3900 0.4400 19,306 -0.01(-2.22%)
Jun 21, 2023 0.4400 0.4500 0.4250 0.4500 4,877 +0.01(+2.27%)
Jun 20, 2023 0.4500 0.4650 0.4000 0.4400 83,469 -0.01(-1.12%)
Jun 19, 2023 0.4700 0.4700 0.4450 0.4450 14,071 -0.02(-4.30%)
Jun 16, 2023 0.4900 0.4900 0.4550 0.4650 5,674 -0.02(-5.10%)
Jun 15, 2023 0.4600 0.4900 0.4350 0.4900 13,150 +0.04(+8.89%)
Jun 14, 2023 0.4800 0.4800 0.4500 0.4500 12,501 -0.03(-6.25%)
Jun 13, 2023 0.4800 0.4800 0.4150 0.4800 30,500 +0.01(+2.13%)
Jun 12, 2023 0.4750 0.4800 0.4500 0.4700 20,650 +0.01(+3.30%)
Jun 09, 2023 0.4850 0.4850 0.4550 0.4550 5,050 +0.01(+1.11%)
Jun 08, 2023 0.4600 0.4850 0.4400 0.4500 25,816 -0.04(-8.16%)
Jun 07, 2023 0.5000 0.5000 0.4450 0.4900 69,861 -0.01(-2.00%)
Jun 06, 2023 0.5300 0.5900 0.5000 0.5000 53,872 -0.03(-5.66%)
Jun 05, 2023 0.5200 0.5600 0.5200 0.5300 5,508 -0.05(-8.62%)
Jun 02, 2023 0.6000 0.6000 0.5500 0.5800 6,521 -0.02(-3.33%)
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.