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

Loop Energy Inc (TSX: LPEN )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 0.4350 0 +0.02(+4.82%)
Jun 29, 2023 0.4200 0.4450 0.3900 0.4150 101,325 -0.05(-10.75%)
Jun 28, 2023 0.4400 0.4650 0.4400 0.4650 13,613 +0.03(+5.68%)
Jun 27, 2023 0.4650 0.4650 0.4400 0.4400 22,414 -0.02(-3.30%)
Jun 26, 2023 0.4650 0.4650 0.4550 0.4550 3,835 +0.03(+5.81%)
Jun 23, 2023 0.4600 0.4650 0.4300 0.4300 10,842 -0.01(-2.27%)
Jun 22, 2023 0.4550 0.4550 0.3900 0.4400 19,306 -0.01(-2.22%)
Jun 21, 2023 0.4400 0.4500 0.4250 0.4500 4,877 +0.01(+2.27%)
Jun 20, 2023 0.4500 0.4650 0.4000 0.4400 83,469 -0.01(-1.12%)
Jun 19, 2023 0.4700 0.4700 0.4450 0.4450 14,071 -0.02(-4.30%)
Jun 16, 2023 0.4900 0.4900 0.4550 0.4650 5,674 -0.02(-5.10%)
Jun 15, 2023 0.4600 0.4900 0.4350 0.4900 13,150 +0.04(+8.89%)
Jun 14, 2023 0.4800 0.4800 0.4500 0.4500 12,501 -0.03(-6.25%)
Jun 13, 2023 0.4800 0.4800 0.4150 0.4800 30,500 +0.01(+2.13%)
Jun 12, 2023 0.4750 0.4800 0.4500 0.4700 20,650 +0.01(+3.30%)
Jun 09, 2023 0.4850 0.4850 0.4550 0.4550 5,050 +0.01(+1.11%)
Jun 08, 2023 0.4600 0.4850 0.4400 0.4500 25,816 -0.04(-8.16%)
Jun 07, 2023 0.5000 0.5000 0.4450 0.4900 69,861 -0.01(-2.00%)
Jun 06, 2023 0.5300 0.5900 0.5000 0.5000 53,872 -0.03(-5.66%)
Jun 05, 2023 0.5200 0.5600 0.5200 0.5300 5,508 -0.05(-8.62%)
Jun 02, 2023 0.6000 0.6000 0.5500 0.5800 6,521 -0.02(-3.33%)
Jun 01, 2023 0.5800 0.6200 0.5700 0.6000 24,110 +0.02(+3.45%)
May 31, 2023 0.5000 0.5800 0.4850 0.5800 40,975 +0.09(+18.37%)
May 30, 2023 0.4750 0.4900 0.4500 0.4900 15,333 +0.00(+0.00%)
May 29, 2023 0.4700 0.4900 0.4400 0.4900 15,290 +0.02(+3.16%)
May 26, 2023 0.4600 0.5100 0.4600 0.4750 16,780 +0.01(+2.15%)
May 25, 2023 0.5500 0.5500 0.4350 0.4650 83,083 -0.09(-15.45%)
May 24, 2023 0.5800 0.5800 0.5000 0.5500 38,027 +0.00(+0.00%)
May 23, 2023 0.6000 0.6000 0.5300 0.5500 31,613 -0.04(-6.78%)
May 19, 2023 0.5900 0 -0.01(-1.67%)
May 18, 2023 0.5400 0.6100 0.5400 0.6000 27,610 +0.07(+13.21%)
May 17, 2023 0.5200 0.5500 0.5200 0.5300 18,829 -0.04(-7.02%)
May 16, 2023 0.6200 0.6200 0.5400 0.5700 27,860 -0.03(-5.00%)
May 15, 2023 0.6800 0.6800 0.5700 0.6000 38,760 -0.07(-10.45%)
May 12, 2023 0.6900 0.6900 0.6700 0.6700 27,357 -0.03(-4.29%)
May 11, 2023 0.7200 0.7200 0.7000 0.7000 5,373 -0.02(-2.78%)
May 10, 2023 0.7200 0.7200 0.7200 0.7200 4,308 +0.01(+1.41%)
May 09, 2023 0.7400 0.7400 0.7100 0.7100 4,000 +0.01(+1.43%)
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%)
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.