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 )

1.550 +0.140 (+9.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.410 1.590 1.360 1.550 65,641 +0.14(+9.93%)
Nov 26, 2024 1.410 1.410 1.361 1.410 8,413 -0.03(-2.08%)
Nov 25, 2024 1.400 1.450 1.340 1.440 604,898 +0.03(+2.13%)
Nov 22, 2024 1.340 1.420 1.290 1.410 26,639 +0.09(+6.82%)
Nov 21, 2024 1.265 1.320 1.265 1.320 24,269 +0.07(+5.43%)
Nov 20, 2024 1.280 1.310 1.210 1.252 42,406 -0.05(-3.69%)
Nov 19, 2024 1.300 1.317 1.280 1.300 48,623 +0.00(+0.00%)
Nov 18, 2024 1.300 1.320 1.260 1.300 27,659 +0.05(+3.99%)
Nov 15, 2024 1.250 1.260 1.241 1.250 8,902 +0.00(+0.01%)
Nov 14, 2024 1.270 1.271 1.200 1.250 47,381 -0.04(-3.47%)
Nov 13, 2024 1.290 1.321 1.270 1.295 15,477 -0.03(-1.99%)
Nov 12, 2024 1.330 1.416 1.240 1.321 40,487 +0.00(+0.10%)
Nov 11, 2024 1.310 1.320 1.280 1.320 43,020 +0.01(+0.76%)
Nov 08, 2024 1.351 1.351 1.300 1.310 2,016 -0.03(-2.24%)
Nov 07, 2024 1.270 1.350 1.270 1.340 63,052 +0.08(+6.35%)
Nov 06, 2024 1.270 1.300 1.240 1.260 13,895 -0.01(-0.79%)
Nov 05, 2024 1.250 1.290 1.250 1.270 7,710 +0.01(+0.79%)
Nov 04, 2024 1.280 1.300 1.250 1.260 14,620 -0.05(-3.82%)
Nov 01, 2024 1.310 1.350 1.300 1.310 34,913 -0.01(-0.76%)
Oct 31, 2024 1.380 1.380 1.320 1.320 11,536 -0.07(-5.08%)
Oct 30, 2024 1.420 1.470 1.381 1.391 10,863 -0.03(-2.07%)
Oct 29, 2024 1.460 1.547 1.420 1.420 7,854 -0.06(-4.05%)
Oct 28, 2024 1.330 1.540 1.310 1.480 64,305 +0.17(+12.98%)
Oct 25, 2024 1.470 1.540 1.280 1.310 80,553 -0.16(-10.88%)
Oct 24, 2024 1.540 1.540 1.470 1.470 11,430 -0.05(-3.29%)
Oct 23, 2024 1.520 1.550 1.513 1.520 3,351 -0.02(-1.17%)
Oct 22, 2024 1.520 1.580 1.520 1.538 21,108 -0.02(-1.41%)
Oct 21, 2024 1.600 1.600 1.500 1.560 14,832 -0.04(-2.50%)
Oct 18, 2024 1.550 1.640 1.500 1.600 11,274 +0.02(+1.27%)
Oct 17, 2024 1.530 1.600 1.500 1.580 25,033 +0.13(+8.97%)
Oct 16, 2024 1.310 1.690 1.310 1.450 119,100 -0.44(-23.28%)
Oct 15, 2024 1.880 1.900 1.830 1.890 30,545 +0.03(+1.61%)
Oct 14, 2024 1.850 1.870 1.651 1.860 5,478 +0.01(+0.54%)
Oct 11, 2024 1.750 1.900 1.750 1.850 17,383 +0.09(+5.11%)
Oct 10, 2024 1.710 1.780 1.680 1.760 14,701 +0.05(+2.92%)
Oct 09, 2024 1.720 1.745 1.704 1.710 14,696 -0.05(-2.84%)
Oct 08, 2024 1.760 1.820 1.760 1.760 28,523 -0.01(-0.56%)
Oct 07, 2024 1.700 1.772 1.700 1.770 11,417 +0.09(+5.36%)
Oct 04, 2024 1.691 1.740 1.670 1.680 9,792 +0.01(+0.60%)
Oct 03, 2024 1.750 1.779 1.670 1.670 25,447 -0.12(-6.70%)
Oct 02, 2024 1.780 1.890 1.765 1.790 19,425 +0.01(+0.56%)
Oct 01, 2024 1.800 1.800 1.750 1.780 10,051 -0.06(-3.26%)
Sep 30, 2024 1.810 2.000 1.690 1.840 68,888 -0.07(-3.66%)
Sep 27, 2024 1.800 1.934 1.800 1.910 52,326 +0.04(+2.14%)
Sep 26, 2024 1.600 1.870 1.599 1.870 47,550 +0.26(+16.15%)
Sep 25, 2024 1.670 1.700 1.580 1.610 37,596 -0.09(-5.29%)
Sep 24, 2024 1.620 1.880 1.620 1.700 30,045 +0.01(+0.59%)
Sep 23, 2024 1.600 1.700 1.592 1.690 22,278 +0.08(+4.97%)
Sep 20, 2024 1.520 1.610 1.460 1.610 58,967 +0.07(+4.55%)
Sep 19, 2024 1.470 1.540 1.430 1.540 24,533 +0.09(+6.21%)
Sep 18, 2024 1.490 1.499 1.450 1.450 27,261 -0.01(-0.68%)
Sep 17, 2024 1.520 1.520 1.460 1.460 7,962 +0.01(+0.69%)
Sep 16, 2024 1.430 1.600 1.430 1.450 23,631 -0.01(-0.68%)
Sep 13, 2024 1.420 1.541 1.380 1.460 10,945 +0.05(+3.55%)
Sep 12, 2024 1.330 1.420 1.330 1.410 3,553 +0.06(+4.44%)
Sep 11, 2024 1.330 1.460 1.325 1.350 6,235 +0.00(+0.00%)
Sep 10, 2024 1.340 1.420 1.340 1.350 17,112 -0.01(-0.74%)
Sep 09, 2024 1.310 1.370 1.310 1.360 10,536 -0.02(-1.45%)
Sep 06, 2024 1.420 1.436 1.320 1.380 11,842 -0.06(-4.17%)
Sep 05, 2024 1.500 1.510 1.425 1.440 5,081 -0.07(-4.64%)
Sep 04, 2024 1.570 1.580 1.500 1.510 17,349 -0.06(-3.82%)
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.