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 (%)
Jul 30, 2021 5.960 5.960 5.960 0 -0.01(-0.17%)
Jul 29, 2021 5.920 6.050 5.920 5.970 8,828 +0.05(+0.84%)
Jul 28, 2021 6.030 6.030 5.920 5.920 5,466 +0.00(+0.00%)
Jul 27, 2021 6.090 6.090 5.790 5.920 8,855 -0.19(-3.11%)
Jul 26, 2021 6.200 6.200 6.110 6.110 2,962 +0.00(+0.00%)
Jul 23, 2021 6.250 6.250 6.100 6.110 6,589 -0.22(-3.48%)
Jul 22, 2021 6.840 6.840 6.050 6.330 8,022 -0.02(-0.31%)
Jul 21, 2021 6.400 6.400 6.250 6.350 6,553 +0.05(+0.79%)
Jul 20, 2021 6.260 6.730 6.250 6.300 4,600 +0.10(+1.61%)
Jul 19, 2021 6.250 6.250 6.000 6.200 22,384 -0.15(-2.36%)
Jul 16, 2021 6.450 6.450 6.080 6.350 6,485 +0.08(+1.28%)
Jul 15, 2021 6.000 6.350 6.000 6.270 4,200 +0.02(+0.32%)
Jul 14, 2021 6.280 6.280 6.050 6.250 18,962 +0.20(+3.31%)
Jul 13, 2021 6.450 6.450 5.970 6.050 24,432 -0.44(-6.78%)
Jul 12, 2021 6.650 6.650 6.330 6.490 4,204 +0.06(+0.93%)
Jul 09, 2021 6.540 6.580 6.300 6.430 16,561 -0.08(-1.23%)
Jul 08, 2021 6.830 6.830 6.510 6.510 11,957 -0.18(-2.69%)
Jul 07, 2021 6.870 6.870 6.690 6.690 6,158 -0.18(-2.62%)
Jul 06, 2021 7.340 7.340 6.850 6.870 15,335 -0.19(-2.69%)
Jul 05, 2021 7.200 7.200 7.020 7.060 3,238 +0.02(+0.28%)
Jul 02, 2021 7.200 7.200 6.990 7.040 16,006 +0.05(+0.72%)
Jun 30, 2021 6.990 6.990 6.990 0 +0.34(+5.11%)
Jun 29, 2021 6.690 6.960 6.650 6.650 13,195 -0.04(-0.60%)
Jun 28, 2021 6.790 6.820 6.660 6.690 32,448 +0.03(+0.45%)
Jun 25, 2021 7.060 7.100 6.660 6.660 34,811 -0.09(-1.33%)
Jun 24, 2021 6.960 6.960 6.560 6.750 38,263 -0.20(-2.88%)
Jun 23, 2021 7.300 7.300 6.950 6.950 9,073 -0.27(-3.74%)
Jun 22, 2021 7.310 7.340 7.180 7.220 5,590 -0.12(-1.63%)
Jun 21, 2021 7.490 7.520 7.340 7.340 3,694 -0.06(-0.81%)
Jun 18, 2021 7.300 7.400 7.200 7.400 3,881 +0.20(+2.78%)
Jun 17, 2021 7.700 7.700 7.200 7.200 8,135 -0.22(-2.96%)
Jun 16, 2021 7.450 7.550 7.270 7.420 15,532 -0.04(-0.54%)
Jun 15, 2021 7.760 7.760 7.400 7.460 15,353 -0.03(-0.40%)
Jun 14, 2021 7.790 7.790 7.450 7.490 13,700 -0.16(-2.09%)
Jun 11, 2021 7.790 7.790 7.540 7.650 43,000 +0.22(+2.96%)
Jun 10, 2021 7.350 7.450 7.310 7.430 15,875 +0.23(+3.19%)
Jun 09, 2021 7.250 7.250 7.060 7.200 8,799 +0.10(+1.41%)
Jun 08, 2021 7.120 7.200 7.030 7.100 17,285 +0.10(+1.43%)
Jun 07, 2021 7.050 7.150 6.920 7.000 11,195 +0.03(+0.43%)
Jun 04, 2021 6.970 7.000 6.950 6.970 9,574 -0.01(-0.14%)
Jun 03, 2021 7.100 7.100 6.820 6.980 14,613 -0.07(-0.99%)
Jun 02, 2021 7.300 7.380 6.900 7.050 22,847 +0.10(+1.44%)
Jun 01, 2021 7.430 7.430 6.810 6.950 28,260 -0.35(-4.79%)
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%)
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.