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 (%)
Aug 31, 2021 5.800 5.800 5.180 5.180 55,451 -0.58(-10.07%)
Aug 30, 2021 5.710 5.930 5.580 5.760 46,767 +0.18(+3.23%)
Aug 27, 2021 4.900 5.890 4.890 5.580 125,592 +0.68(+13.88%)
Aug 26, 2021 4.400 4.990 4.400 4.900 104,302 +0.63(+14.75%)
Aug 25, 2021 4.250 4.420 3.830 4.270 137,445 -0.43(-9.15%)
Aug 24, 2021 4.760 4.850 4.700 4.700 5,660 +0.00(+0.00%)
Aug 23, 2021 4.660 4.900 4.650 4.700 28,543 +0.05(+1.08%)
Aug 20, 2021 4.870 4.880 4.580 4.650 8,404 +0.00(+0.00%)
Aug 19, 2021 4.940 4.940 4.640 4.650 10,988 -0.33(-6.63%)
Aug 18, 2021 5.050 5.170 4.980 4.980 22,747 -0.03(-0.60%)
Aug 17, 2021 5.240 5.250 5.010 5.010 11,973 -0.27(-5.11%)
Aug 16, 2021 5.700 5.700 5.240 5.280 18,964 -0.22(-4.00%)
Aug 13, 2021 5.550 5.610 5.500 5.500 6,515 -0.19(-3.34%)
Aug 12, 2021 5.750 5.750 5.450 5.690 12,113 +0.00(+0.00%)
Aug 11, 2021 5.790 5.790 5.500 5.690 4,224 +0.11(+1.97%)
Aug 10, 2021 5.800 5.810 5.580 5.580 8,580 -0.07(-1.24%)
Aug 09, 2021 5.650 5.660 5.600 5.650 7,760 +0.04(+0.71%)
Aug 06, 2021 5.700 5.700 5.600 5.610 8,880 +0.03(+0.54%)
Aug 05, 2021 5.690 5.770 5.420 5.580 13,103 +0.08(+1.45%)
Aug 04, 2021 6.080 6.080 5.250 5.500 12,108 -0.10(-1.79%)
Aug 03, 2021 5.900 5.900 5.600 5.600 12,492 -0.36(-6.04%)
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%)
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.