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 (%)
Sep 29, 2023 0.2000 0.2000 0.1600 0.1900 56,573 -0.01(-5.00%)
Sep 28, 2023 0.2000 0.2050 0.1750 0.2000 9,186 +0.01(+5.26%)
Sep 27, 2023 0.2100 0.2100 0.1600 0.1900 71,548 -0.01(-7.32%)
Sep 26, 2023 0.2200 0.2200 0.2000 0.2050 11,200 -0.03(-10.87%)
Sep 25, 2023 0.2550 0.2300 0.2050 0.2300 47,406 -0.02(-9.80%)
Sep 22, 2023 0.2900 0.3000 0.2400 0.2550 88,199 -0.03(-8.93%)
Sep 21, 2023 0.3500 0.3500 0.2800 0.2800 77,850 -0.04(-12.50%)
Sep 20, 2023 0.4600 0.4700 0.3000 0.3200 148,104 -0.18(-36.00%)
Sep 19, 2023 0.5000 0.5100 0.5000 0.5000 12,200 +0.02(+4.17%)
Sep 18, 2023 0.5400 0.5400 0.4500 0.4800 28,179 -0.07(-12.73%)
Sep 15, 2023 0.5500 0.5500 0.5100 0.5500 26,043 +0.02(+3.77%)
Sep 14, 2023 0.5400 0.5500 0.5300 0.5300 7,330 -0.01(-1.85%)
Sep 13, 2023 0.5100 0.5500 0.5100 0.5400 23,396 +0.01(+1.89%)
Sep 12, 2023 0.5000 0.5300 0.5000 0.5300 20,600 +0.03(+6.00%)
Sep 11, 2023 0.5200 0.5200 0.5000 0.5000 21,523 +0.00(+0.00%)
Sep 08, 2023 0.5000 0.5000 0.5000 0.5000 1,590 +0.00(+0.00%)
Sep 07, 2023 0.5000 0.5000 0.5000 0.5000 5,071 +0.00(+0.00%)
Sep 06, 2023 0.5300 0.5300 0.5000 0.5000 10,664 -0.03(-5.66%)
Sep 05, 2023 0.5600 0.5600 0.5300 0.5300 10,971 -0.02(-3.64%)
Sep 01, 2023 0.5500 0 -0.01(-1.79%)
Aug 31, 2023 0.5600 0.5600 0.5500 0.5600 5,533 +0.01(+1.82%)
Aug 30, 2023 0.5600 0.5700 0.5500 0.5500 17,528 -0.03(-5.17%)
Aug 29, 2023 0.5800 0.5800 0.5800 0.5800 8,600 -0.01(-1.69%)
Aug 28, 2023 0.6200 0.6200 0.5800 0.5900 4,004 +0.04(+7.27%)
Aug 25, 2023 0.5800 0.5800 0.5500 0.5500 2,025 -0.03(-5.17%)
Aug 24, 2023 0.5800 0.5800 0.5700 0.5800 10,768 +0.01(+1.75%)
Aug 23, 2023 0.6000 0.6000 0.5700 0.5700 10,607 -0.03(-5.00%)
Aug 22, 2023 0.6500 0.6500 0.6000 0.6000 3,264 -0.02(-3.23%)
Aug 21, 2023 0.6200 0.6200 0.6200 0.6200 1,250 +0.02(+3.33%)
Aug 18, 2023 0.6000 0.6100 0.6000 0.6000 9,100 -0.01(-1.64%)
Aug 17, 2023 0.6600 0.6600 0.6100 0.6100 6,500 +0.01(+1.67%)
Aug 16, 2023 0.6000 0.6000 0.6000 0.6000 3,125 +0.00(+0.00%)
Aug 15, 2023 0.6500 0.6600 0.6000 0.6000 29,506 -0.05(-7.69%)
Aug 14, 2023 0.6700 0.6700 0.6500 0.6500 2,744 +0.01(+1.56%)
Aug 11, 2023 0.6600 0.6600 0.6400 0.6400 5,750 +0.01(+1.59%)
Aug 10, 2023 0.6400 0.6400 0.6300 0.6300 23,360 -0.06(-8.70%)
Aug 09, 2023 0.7100 0.7100 0.6900 0.6900 6,684 +0.06(+9.52%)
Aug 08, 2023 0.7200 0.7200 0.6200 0.6300 34,251 -0.06(-8.70%)
Aug 04, 2023 0.6900 0 -0.04(-5.48%)
Aug 03, 2023 0.6700 0.7300 0.6300 0.7300 45,515 +0.05(+7.35%)
Aug 02, 2023 0.6600 0.7300 0.6600 0.6800 46,329 +0.05(+7.94%)
Aug 01, 2023 0.5700 0.6400 0.5600 0.6300 32,691 +0.06(+10.53%)
Jul 31, 2023 0.5900 0.6000 0.5600 0.5700 26,221 -0.05(-8.06%)
Jul 28, 2023 0.6400 0.6400 0.6100 0.6200 14,642 +0.00(+0.00%)
Jul 27, 2023 0.6000 0.6300 0.5700 0.6200 22,000 +0.02(+3.33%)
Jul 26, 2023 0.5700 0.6000 0.5600 0.6000 14,210 +0.04(+7.14%)
Jul 25, 2023 0.6200 0.6300 0.5600 0.5600 25,375 -0.04(-6.67%)
Jul 24, 2023 0.6000 0.6400 0.5500 0.6000 44,272 +0.04(+7.14%)
Jul 21, 2023 0.5400 0.5800 0.5400 0.5600 8,026 -0.01(-1.75%)
Jul 20, 2023 0.5700 0.6200 0.5700 0.5700 29,497 +0.00(+0.00%)
Jul 19, 2023 0.4900 0.5700 0.4800 0.5700 23,388 +0.07(+14.00%)
Jul 18, 2023 0.5800 0.5900 0.4850 0.5000 71,520 -0.03(-5.66%)
Jul 17, 2023 0.5000 0.5800 0.5000 0.5300 27,488 +0.01(+1.92%)
Jul 14, 2023 0.5500 0.5600 0.5200 0.5200 59,187 +0.00(+0.00%)
Jul 13, 2023 0.5300 0.5300 0.4800 0.5200 19,801 +0.03(+5.05%)
Jul 12, 2023 0.5700 0.5700 0.4400 0.4950 17,950 +0.02(+3.13%)
Jul 11, 2023 0.4700 0.5300 0.4700 0.4800 12,545 +0.02(+4.35%)
Jul 10, 2023 0.4550 0.4600 0.4550 0.4600 4,000 +0.00(+0.00%)
Jul 07, 2023 0.4600 0.4600 0.4300 0.4600 14,032 +0.00(+0.00%)
Jul 06, 2023 0.4600 0.4600 0.4250 0.4600 11,099 +0.00(+0.00%)
Jul 05, 2023 0.4350 0.4600 0.4350 0.4600 11,500 +0.02(+4.55%)
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.