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

Loop Energy Inc (TSX: LPEN )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 3, 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 (%)
Dec 29, 2023 0.1500 0 +0.01(+7.14%)
Dec 28, 2023 0.1450 0.1500 0.1400 0.1400 15,655 +0.01(+7.69%)
Dec 27, 2023 0.1350 0.1350 0.1300 0.1300 32,630 +0.01(+4.00%)
Dec 22, 2023 0.1250 0 +0.00(+0.00%)
Dec 21, 2023 0.1200 0.1250 0.1200 0.1250 5,090 -0.01(-3.85%)
Dec 20, 2023 0.1350 0.1400 0.1300 0.1300 37,656 +0.01(+8.33%)
Dec 19, 2023 0.1400 0.1600 0.1200 0.1200 103,325 -0.02(-14.29%)
Dec 18, 2023 0.1500 0.1500 0.1300 0.1400 34,856 +0.02(+12.00%)
Dec 15, 2023 0.1300 0.1300 0.1050 0.1250 15,286 +0.01(+4.17%)
Dec 14, 2023 0.1100 0.1250 0.1100 0.1200 12,000 +0.02(+20.00%)
Dec 13, 2023 0.1400 0.1400 0.1000 0.1000 61,545 -0.01(-13.04%)
Dec 12, 2023 0.1200 0.1250 0.1150 0.1150 26,000 +0.01(+4.55%)
Dec 11, 2023 0.1250 0.1250 0.1100 0.1100 108,737 -0.03(-21.43%)
Dec 08, 2023 0.0950 0.1500 0.0900 0.1400 301,504 +0.05(+55.56%)
Dec 07, 2023 0.0950 0.1000 0.0900 0.0900 50,005 +0.00(+0.00%)
Dec 06, 2023 0.0850 0.0900 0.0850 0.0900 2,054 +0.00(+0.00%)
Dec 05, 2023 0.0950 0.0950 0.0850 0.0900 79,669 +0.00(+0.00%)
Dec 04, 2023 0.0900 0.0950 0.0850 0.0900 30,340 +0.00(+5.88%)
Dec 01, 2023 0.0650 0.0900 0.0650 0.0850 77,630 +0.01(+21.43%)
Nov 30, 2023 0.0700 0.0700 0.0650 0.0700 216,000 +0.00(+0.00%)
Nov 29, 2023 0.0650 0.0750 0.0650 0.0700 59,000 +0.01(+7.69%)
Nov 28, 2023 0.0800 0.0800 0.0650 0.0650 180,412 -0.01(-13.33%)
Nov 27, 2023 0.0800 0.0800 0.0750 0.0750 78,274 +0.00(+0.00%)
Nov 24, 2023 0.0800 0.0850 0.0750 0.0750 108,039 +0.00(+7.14%)
Nov 23, 2023 0.0900 0.0900 0.0700 0.0700 292,174 -0.01(-12.50%)
Nov 22, 2023 0.0850 0.0850 0.0700 0.0800 99,311 +0.01(+6.67%)
Nov 21, 2023 0.0900 0.0900 0.0750 0.0750 62,004 -0.01(-6.25%)
Nov 20, 2023 0.1000 0.1000 0.0800 0.0800 47,319 -0.01(-5.88%)
Nov 17, 2023 0.0850 0.0850 0.0800 0.0850 207,785 +0.00(+0.00%)
Nov 16, 2023 0.0950 0.0950 0.0850 0.0850 113,030 -0.00(-5.56%)
Nov 15, 2023 0.0850 0.0950 0.0850 0.0900 19,525 +0.00(+0.00%)
Nov 14, 2023 0.0900 0.0900 0.0900 0.0900 20,980 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.0950 0.0850 0.0900 128,510 +0.00(+0.00%)
Nov 10, 2023 0.0900 0.0950 0.0850 0.0900 17,008 -0.01(-5.26%)
Nov 09, 2023 0.1000 0.1000 0.0900 0.0950 92,855 -0.01(-5.00%)
Nov 08, 2023 0.0950 0.1000 0.0900 0.1000 130,505 +0.01(+11.11%)
Nov 07, 2023 0.1100 0.1100 0.0850 0.0900 89,851 -0.01(-14.29%)
Nov 06, 2023 0.1100 0.1100 0.1000 0.1050 60,600 +0.00(+5.00%)
Nov 03, 2023 0.1100 0.1100 0.0950 0.1000 75,137 -0.00(-4.76%)
Nov 02, 2023 0.1000 0.1100 0.1000 0.1050 69,000 +0.01(+16.67%)
Nov 01, 2023 0.1100 0.1100 0.0900 0.0900 99,190 -0.01(-10.00%)
Oct 31, 2023 0.0900 0.1000 0.0900 0.1000 59,763 +0.00(+0.00%)
Oct 30, 2023 0.1300 0.1300 0.1000 0.1000 235,701 -0.03(-23.08%)
Oct 27, 2023 0.1400 0.1400 0.1000 0.1300 136,166 -0.01(-3.70%)
Oct 26, 2023 0.1500 0.1500 0.1350 0.1350 106,910 -0.01(-6.90%)
Oct 25, 2023 0.1850 0.1850 0.1450 0.1450 52,584 -0.01(-3.33%)
Oct 24, 2023 0.1750 0.1750 0.1450 0.1500 103,680 -0.02(-9.09%)
Oct 23, 2023 0.2000 0.2000 0.1650 0.1650 40,592 -0.04(-17.50%)
Oct 20, 2023 0.2000 0.2000 0.1650 0.2000 12,009 +0.01(+5.26%)
Oct 19, 2023 0.1850 0.1900 0.1750 0.1900 34,178 +0.03(+18.75%)
Oct 18, 2023 0.1600 0.1600 0.1600 0.1600 13,689 +0.00(+0.00%)
Oct 17, 2023 0.1500 0.1600 0.1450 0.1600 63,775 +0.02(+18.52%)
Oct 16, 2023 0.1900 0.2100 0.1350 0.1350 94,729 -0.07(-32.50%)
Oct 13, 2023 0.2100 0.2250 0.2000 0.2000 70,510 -0.03(-13.04%)
Oct 12, 2023 0.2500 0.2500 0.2150 0.2300 40,550 -0.02(-8.00%)
Oct 11, 2023 0.2600 0.2900 0.2500 0.2500 50,038 +0.00(+0.00%)
Oct 10, 2023 0.2800 0.2800 0.2300 0.2500 71,707 +0.02(+8.70%)
Oct 06, 2023 0.2300 0 +0.01(+4.55%)
Oct 05, 2023 0.2100 0.2300 0.2100 0.2200 18,760 +0.04(+22.22%)
Oct 04, 2023 0.1800 0.2050 0.1800 0.1800 31,830 +0.01(+9.09%)
Oct 03, 2023 0.1900 0.1900 0.1650 0.1650 6,000 -0.02(-13.16%)
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.