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

Loop Energy Inc (TSX: LPEN )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 22, 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 (%)
May 08, 2023 0.7400 0.7400 0.7000 0.7000 9,842 +0.00(+0.00%)
May 05, 2023 0.7000 0.7300 0.7000 0.7000 31,075 +0.00(+0.00%)
May 04, 2023 0.6900 0.7000 0.6200 0.7000 72,683 +0.00(+0.00%)
May 03, 2023 0.7200 0.7200 0.7000 0.7000 4,670 +0.00(+0.00%)
May 02, 2023 0.7200 0.7200 0.7000 0.7000 32,220 -0.05(-6.67%)
May 01, 2023 0.7500 0.7500 0.6900 0.7500 49,514 +0.03(+4.17%)
Apr 28, 2023 0.7500 0.7500 0.7200 0.7200 19,000 -0.03(-4.00%)
Apr 27, 2023 0.8300 0.8300 0.6900 0.7500 37,356 -0.06(-7.41%)
Apr 26, 2023 0.8500 0.8500 0.7800 0.8100 14,081 -0.01(-1.22%)
Apr 25, 2023 0.8200 0.8200 0.8200 0.8200 1,500 -0.01(-1.20%)
Apr 24, 2023 0.8500 0.8800 0.8300 0.8300 21,955 +0.01(+1.22%)
Apr 21, 2023 0.7900 0.8600 0.7900 0.8200 10,806 +0.02(+2.50%)
Apr 20, 2023 0.8300 0.8300 0.7800 0.8000 21,460 -0.03(-3.61%)
Apr 19, 2023 0.8600 0.8900 0.8300 0.8300 23,570 -0.01(-1.19%)
Apr 18, 2023 0.8700 0.8700 0.8300 0.8400 6,000 +0.03(+3.70%)
Apr 17, 2023 0.8000 0.8300 0.8000 0.8100 20,000 -0.03(-3.57%)
Apr 14, 2023 0.8500 0.8500 0.8100 0.8400 13,606 +0.01(+1.20%)
Apr 13, 2023 0.8100 0.8500 0.8100 0.8300 5,122 +0.00(+0.00%)
Apr 12, 2023 0.9000 0.9000 0.8300 0.8300 44,645 -0.07(-7.78%)
Apr 11, 2023 0.9000 0.9000 0.9000 0.9000 11,820 +0.05(+5.88%)
Apr 10, 2023 0.9100 0.9100 0.8500 0.8500 26,958 -0.05(-5.56%)
Apr 06, 2023 0.9000 0 -0.02(-2.17%)
Apr 05, 2023 0.9400 1.010 0.9200 0.9200 15,100 +0.00(+0.00%)
Apr 04, 2023 1.020 1.020 0.8800 0.9200 54,646 -0.06(-6.12%)
Apr 03, 2023 1.000 1.000 0.9000 0.9800 33,981 -0.02(-2.00%)
Mar 31, 2023 1.020 1.020 0.9900 1.000 33,105 +0.00(+0.00%)
Mar 30, 2023 1.070 1.090 1.000 1.000 50,170 -0.14(-12.28%)
Mar 29, 2023 1.130 1.140 1.090 1.140 11,440 +0.06(+5.56%)
Mar 28, 2023 1.140 1.140 1.070 1.080 2,936 -0.02(-1.82%)
Mar 27, 2023 1.100 1.200 1.060 1.100 32,608 -0.01(-0.90%)
Mar 24, 2023 1.190 1.190 1.090 1.110 25,740 -0.09(-7.50%)
Mar 23, 2023 1.230 1.230 1.190 1.200 10,201 -0.03(-2.44%)
Mar 22, 2023 1.200 1.230 1.060 1.230 44,795 +0.03(+2.50%)
Mar 21, 2023 1.070 1.230 1.020 1.200 38,819 +0.10(+9.09%)
Mar 20, 2023 1.120 1.120 1.050 1.100 7,694 +0.04(+3.77%)
Mar 17, 2023 1.110 1.110 1.070 1.060 6,212 -0.02(-1.85%)
Mar 16, 2023 1.130 1.130 1.040 1.080 3,350 +0.05(+4.85%)
Mar 15, 2023 1.050 1.100 1.000 1.030 33,809 -0.02(-1.90%)
Mar 14, 2023 1.150 1.150 1.050 1.050 19,482 -0.07(-6.25%)
Mar 13, 2023 1.140 1.150 1.120 1.120 12,367 -0.03(-2.61%)
Mar 10, 2023 1.250 1.250 1.140 1.150 21,356 -0.07(-5.74%)
Mar 09, 2023 1.280 1.280 1.180 1.220 59,200 +0.00(+0.00%)
Mar 08, 2023 1.100 1.300 1.090 1.220 75,425 +0.12(+10.91%)
Mar 07, 2023 1.050 1.100 1.050 1.100 6,475 +0.03(+2.80%)
Mar 06, 2023 1.060 1.090 1.060 1.070 25,568 +0.04(+3.88%)
Mar 03, 2023 1.050 1.050 1.020 1.030 13,725 +0.02(+1.98%)
Mar 02, 2023 1.060 1.060 1.010 1.010 9,234 -0.04(-3.81%)
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.