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

Loop Energy Inc (TSX: LPEN )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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, 2021 7.510 7.830 7.300 7.300 35,659 -0.20(-2.67%)
May 28, 2021 8.000 8.000 7.430 7.500 43,026 -0.46(-5.78%)
May 27, 2021 8.100 8.110 7.960 7.960 28,070 -0.10(-1.24%)
May 26, 2021 8.700 8.740 8.000 8.060 23,518 +0.06(+0.75%)
May 25, 2021 8.500 8.500 8.000 8.000 8,122 -0.36(-4.31%)
May 21, 2021 8.360 8.360 8.360 0 -0.21(-2.45%)
May 20, 2021 9.060 9.060 8.500 8.570 9,990 -0.50(-5.51%)
May 19, 2021 8.300 9.140 8.150 9.070 8,965 +0.63(+7.46%)
May 18, 2021 8.130 8.440 8.050 8.440 6,853 +0.16(+1.93%)
May 17, 2021 8.500 8.790 8.230 8.280 9,541 -0.11(-1.31%)
May 14, 2021 8.060 8.990 7.900 8.390 34,519 -0.89(-9.59%)
May 13, 2021 7.700 9.470 7.700 9.280 19,176 +1.46(+18.67%)
May 12, 2021 7.870 8.420 7.770 7.820 34,035 -0.09(-1.14%)
May 11, 2021 8.000 8.060 7.550 7.910 43,137 -0.14(-1.74%)
May 10, 2021 9.000 9.000 8.000 8.050 29,767 -0.95(-10.56%)
May 07, 2021 9.430 9.950 8.750 9.000 34,586 -0.21(-2.28%)
May 06, 2021 9.320 9.740 9.210 9.210 14,323 -0.11(-1.18%)
May 05, 2021 10.19 10.19 9.320 9.320 35,021 -0.67(-6.71%)
May 04, 2021 10.70 10.70 9.990 9.990 18,633 -0.50(-4.77%)
May 03, 2021 10.99 11.01 10.45 10.49 9,363 -0.22(-2.05%)
Apr 30, 2021 11.05 11.05 10.66 10.71 9,983 -0.24(-2.19%)
Apr 29, 2021 10.95 11.08 10.50 10.95 25,206 +0.14(+1.30%)
Apr 28, 2021 9.940 10.88 9.910 10.81 36,639 +0.95(+9.63%)
Apr 27, 2021 9.950 10.00 9.850 9.860 11,398 -0.12(-1.20%)
Apr 26, 2021 10.25 10.25 9.850 9.980 45,742 -0.11(-1.09%)
Apr 23, 2021 10.02 10.25 10.00 10.09 23,159 +0.07(+0.70%)
Apr 22, 2021 10.63 10.63 10.00 10.02 9,094 -0.13(-1.28%)
Apr 21, 2021 9.470 10.25 9.470 10.15 24,762 +0.69(+7.29%)
Apr 20, 2021 9.370 9.900 9.000 9.460 34,880 -0.34(-3.47%)
Apr 19, 2021 9.760 10.00 9.330 9.800 36,689 -0.19(-1.90%)
Apr 16, 2021 11.15 11.15 9.760 9.990 42,248 -0.86(-7.93%)
Apr 15, 2021 11.75 11.76 10.85 10.85 39,944 -0.90(-7.66%)
Apr 14, 2021 11.81 12.05 11.75 11.75 14,572 -0.27(-2.25%)
Apr 13, 2021 12.37 12.37 11.96 12.02 6,128 -0.06(-0.50%)
Apr 12, 2021 12.79 12.79 12.01 12.08 8,651 -0.52(-4.13%)
Apr 09, 2021 11.91 12.68 11.91 12.60 9,108 +0.85(+7.23%)
Apr 08, 2021 12.30 12.44 11.75 11.75 56,090 -0.46(-3.77%)
Apr 07, 2021 12.25 12.38 12.11 12.21 11,061 -0.39(-3.10%)
Apr 06, 2021 12.75 12.85 12.02 12.60 24,797 -0.15(-1.18%)
Apr 05, 2021 13.08 13.08 12.74 12.75 6,456 -0.05(-0.39%)
Apr 01, 2021 12.80 12.80 12.80 0 -0.19(-1.46%)
Mar 31, 2021 13.35 13.35 12.86 12.99 17,057 -0.26(-1.96%)
Mar 30, 2021 13.16 13.25 12.81 13.25 9,702 +0.24(+1.84%)
Mar 29, 2021 13.40 13.50 13.00 13.01 36,894 +0.11(+0.85%)
Mar 26, 2021 12.52 13.01 11.53 12.90 46,346 -0.06(-0.46%)
Mar 25, 2021 13.40 13.40 12.53 12.96 14,375 -0.34(-2.56%)
Mar 24, 2021 13.42 13.45 13.15 13.30 55,786 -0.02(-0.15%)
Mar 23, 2021 13.20 13.38 13.15 13.32 27,727 +0.12(+0.91%)
Mar 22, 2021 13.01 13.30 13.01 13.20 21,212 +0.35(+2.72%)
Mar 19, 2021 13.25 13.25 12.75 12.85 13,077 -0.40(-3.02%)
Mar 18, 2021 12.95 13.48 12.90 13.25 16,283 +1.00(+8.16%)
Mar 17, 2021 14.39 14.39 12.25 12.25 67,319 -1.83(-13.00%)
Mar 16, 2021 14.25 14.63 14.08 14.08 22,341 -0.17(-1.19%)
Mar 15, 2021 14.84 14.84 14.25 14.25 8,290 -0.30(-2.06%)
Mar 12, 2021 15.00 15.05 14.10 14.55 17,207 -0.24(-1.62%)
Mar 11, 2021 15.00 15.25 14.79 14.79 23,950 -0.21(-1.40%)
Mar 10, 2021 15.01 15.40 14.90 15.00 32,759 +0.29(+1.97%)
Mar 09, 2021 14.86 15.05 14.66 14.71 41,117 -0.04(-0.27%)
Mar 08, 2021 14.85 14.99 14.50 14.75 23,903 +0.15(+1.03%)
Mar 05, 2021 15.25 15.30 14.50 14.60 59,040 -0.41(-2.73%)
Mar 04, 2021 15.90 15.95 15.00 15.01 447,155 -0.79(-5.00%)
Mar 03, 2021 16.50 16.50 15.80 15.80 263,844 -0.79(-4.76%)
Mar 02, 2021 17.36 17.36 16.50 16.59 53,607 -0.31(-1.83%)
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.