Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Industries Inc (NQ: LOOP )

2.680 -0.070 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2019 8.200 8.490 7.670 8.450 82,700 +0.40(+4.97%)
May 30, 2019 8.000 8.380 7.770 8.050 199,548 +0.49(+6.48%)
May 29, 2019 7.810 7.810 7.240 7.560 50,871 -0.18(-2.33%)
May 28, 2019 7.850 7.850 7.250 7.740 101,242 +0.39(+5.31%)
May 24, 2019 6.820 7.360 6.510 7.350 38,200 +0.58(+8.57%)
May 23, 2019 6.940 6.940 6.331 6.770 52,893 -0.22(-3.15%)
May 22, 2019 7.200 7.360 6.700 6.990 22,067 -0.19(-2.65%)
May 21, 2019 6.820 7.180 6.805 7.180 43,137 +0.39(+5.74%)
May 20, 2019 6.960 7.310 6.685 6.790 46,539 -0.19(-2.72%)
May 17, 2019 7.170 7.220 6.720 6.980 52,600 -0.14(-1.97%)
May 16, 2019 6.990 7.120 6.700 7.120 22,611 +0.29(+4.25%)
May 15, 2019 7.240 7.240 6.800 6.830 44,208 -0.41(-5.66%)
May 14, 2019 7.400 7.440 7.040 7.240 34,221 -0.11(-1.50%)
May 13, 2019 7.000 7.490 6.900 7.350 98,939 +0.35(+5.00%)
May 10, 2019 6.850 7.340 6.720 7.000 64,900 +0.20(+2.94%)
May 09, 2019 6.850 7.305 6.510 6.800 75,847 -0.10(-1.45%)
May 08, 2019 7.010 7.020 6.680 6.900 72,722 -0.30(-4.17%)
May 07, 2019 6.800 7.290 6.690 7.200 72,035 +0.31(+4.50%)
May 06, 2019 6.510 6.930 6.510 6.890 66,343 +0.24(+3.61%)
May 03, 2019 6.660 6.970 6.520 6.650 58,900 +0.02(+0.30%)
May 02, 2019 7.000 7.260 6.610 6.630 123,505 -0.37(-5.29%)
May 01, 2019 7.050 7.200 7.000 7.000 73,483 -0.08(-1.13%)
Apr 30, 2019 7.100 7.390 7.000 7.080 57,640 +0.01(+0.14%)
Apr 29, 2019 7.200 7.370 7.060 7.070 42,944 -0.13(-1.81%)
Apr 26, 2019 7.340 7.480 7.140 7.200 23,200 +0.07(+0.98%)
Apr 25, 2019 7.400 7.650 7.110 7.130 42,535 -0.37(-4.93%)
Apr 24, 2019 7.460 7.850 7.350 7.500 39,914 -0.08(-1.06%)
Apr 23, 2019 7.800 7.860 7.420 7.580 62,481 -0.16(-2.07%)
Apr 22, 2019 7.500 8.050 7.340 7.740 58,470 +0.40(+5.45%)
Apr 18, 2019 7.400 7.525 7.203 7.340 38,300 +0.04(+0.55%)
Apr 17, 2019 7.530 7.540 7.229 7.300 26,954 -0.25(-3.31%)
Apr 16, 2019 7.680 7.746 7.440 7.550 37,779 +0.07(+0.94%)
Apr 15, 2019 7.390 7.990 7.390 7.480 144,767 +0.22(+3.03%)
Apr 12, 2019 7.120 7.480 7.000 7.260 95,500 +0.12(+1.68%)
Apr 11, 2019 7.300 7.370 7.003 7.140 63,037 -0.06(-0.83%)
Apr 10, 2019 7.503 7.503 7.000 7.200 63,478 -0.22(-2.96%)
Apr 09, 2019 7.690 7.750 7.400 7.420 28,591 -0.27(-3.51%)
Apr 08, 2019 7.630 7.776 7.610 7.690 47,847 +0.26(+3.50%)
Apr 05, 2019 7.570 7.740 7.351 7.430 70,800 -0.04(-0.54%)
Apr 04, 2019 7.560 7.770 7.350 7.470 90,582 -0.05(-0.66%)
Apr 03, 2019 7.830 7.990 7.510 7.520 99,932 -0.24(-3.09%)
Apr 02, 2019 7.990 8.190 7.680 7.760 52,149 -0.17(-2.14%)
Apr 01, 2019 7.960 8.000 7.700 7.930 56,299 +0.01(+0.13%)
Mar 29, 2019 8.090 8.420 7.762 7.920 62,600 -0.25(-3.06%)
Mar 28, 2019 8.250 8.390 8.040 8.170 45,699 +0.11(+1.36%)
Mar 27, 2019 8.160 8.350 8.000 8.060 80,473 -0.22(-2.66%)
Mar 26, 2019 8.450 8.505 8.260 8.280 22,745 -0.15(-1.78%)
Mar 25, 2019 8.500 8.604 8.110 8.430 30,248 -0.04(-0.47%)
Mar 22, 2019 8.660 8.828 8.030 8.470 68,800 -0.18(-2.08%)
Mar 21, 2019 8.920 8.920 8.282 8.650 114,544 -0.24(-2.75%)
Mar 20, 2019 9.330 9.364 8.810 8.895 65,871 -0.41(-4.35%)
Mar 19, 2019 9.330 9.390 9.180 9.300 33,923 -0.01(-0.11%)
Mar 18, 2019 9.490 9.528 9.210 9.310 29,530 -0.22(-2.31%)
Mar 15, 2019 9.250 9.530 9.040 9.530 99,800 +0.29(+3.14%)
Mar 14, 2019 9.220 9.285 9.110 9.240 56,715 -0.03(-0.32%)
Mar 13, 2019 9.150 9.440 9.150 9.270 48,687 +0.14(+1.53%)
Mar 12, 2019 9.080 9.758 9.080 9.130 35,581 +0.04(+0.44%)
Mar 11, 2019 9.620 9.650 9.053 9.090 37,251 -0.41(-4.32%)
Mar 08, 2019 9.370 9.500 9.200 9.500 33,000 +0.25(+2.70%)
Mar 07, 2019 9.630 9.630 9.210 9.250 78,503 -0.30(-3.14%)
Mar 06, 2019 9.850 9.850 9.470 9.550 20,497 -0.18(-1.85%)
Mar 05, 2019 9.960 9.990 9.650 9.730 16,178 -0.23(-2.31%)
Mar 04, 2019 9.830 10.00 9.547 9.960 53,382 +0.17(+1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.