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 (%)
Sep 30, 2022 2.050 2.050 1.920 2.000 23,710 +0.03(+1.52%)
Sep 29, 2022 2.110 2.110 1.960 1.970 14,146 -0.10(-4.83%)
Sep 28, 2022 2.100 2.150 2.010 2.070 24,200 +0.00(+0.00%)
Sep 27, 2022 2.100 2.310 2.030 2.070 26,421 -0.04(-1.90%)
Sep 26, 2022 2.290 2.400 2.110 2.110 33,248 -0.21(-9.05%)
Sep 23, 2022 2.420 2.420 2.170 2.320 54,045 -0.06(-2.52%)
Sep 22, 2022 2.400 2.450 2.250 2.380 77,100 +0.08(+3.48%)
Sep 21, 2022 2.340 2.420 2.260 2.300 121,907 +0.10(+4.55%)
Sep 20, 2022 2.250 2.250 2.140 2.200 82,482 +0.00(+0.00%)
Sep 19, 2022 2.220 2.230 2.140 2.200 44,555 +0.12(+5.77%)
Sep 16, 2022 2.150 2.150 2.060 2.080 11,655 -0.07(-3.26%)
Sep 15, 2022 2.100 2.150 2.050 2.150 26,801 +0.07(+3.37%)
Sep 14, 2022 2.110 2.150 2.080 2.080 4,925 -0.04(-1.89%)
Sep 13, 2022 2.150 2.160 2.010 2.120 22,329 -0.01(-0.47%)
Sep 12, 2022 2.200 2.200 2.070 2.130 17,085 +0.05(+2.40%)
Sep 09, 2022 2.070 2.160 2.070 2.080 20,930 -0.04(-1.89%)
Sep 08, 2022 2.120 2.180 2.020 2.120 21,947 +0.06(+2.91%)
Sep 07, 2022 2.380 2.380 2.020 2.060 33,947 -0.10(-4.63%)
Sep 06, 2022 2.300 2.300 2.100 2.160 7,337 +0.01(+0.47%)
Sep 02, 2022 2.150 0 +0.08(+3.86%)
Sep 01, 2022 2.070 2.080 1.920 2.070 19,364 +0.00(+0.00%)
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%)
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.