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

Loop Energy Inc (TSX: LPEN )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.1250 0.1250 0.1050 0.1150 38,372 -0.03(-20.69%)
Apr 26, 2024 0.1100 0.1450 0.1100 0.1450 14,815 +0.03(+31.82%)
Apr 25, 2024 0.1000 0.1100 0.1000 0.1100 27,140 +0.01(+10.00%)
Apr 24, 2024 0.1100 0.1100 0.1000 0.1000 126,043 -0.00(-4.76%)
Apr 23, 2024 0.1100 0.1150 0.1000 0.1050 99,385 -0.01(-4.55%)
Apr 22, 2024 0.1450 0.1450 0.1100 0.1100 85,266 -0.03(-24.14%)
Apr 19, 2024 0.1550 0.1550 0.1450 0.1450 39,350 -0.01(-3.33%)
Apr 18, 2024 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 17, 2024 0.1850 0.1850 0.1500 0.1500 40,520 +0.00(+0.00%)
Apr 16, 2024 0.1850 0.1850 0.1500 0.1500 20,650 +0.00(+0.00%)
Apr 15, 2024 0.1700 0.2200 0.1500 0.1500 127,765 +0.01(+7.14%)
Apr 11, 2024 0.1400 425 +0.00(+0.00%)
Apr 10, 2024 0.1400 0.1450 0.1400 0.1400 31,000 -0.00(-3.45%)
Apr 09, 2024 0.1500 0.1500 0.1450 0.1450 13,952 -0.01(-3.33%)
Apr 08, 2024 0.1450 0.1500 0.1450 0.1500 13,609 +0.01(+7.14%)
Apr 05, 2024 0.1600 0.1600 0.1400 0.1400 82,954 -0.02(-12.50%)
Apr 04, 2024 0.1700 0.1700 0.1600 0.1600 41,281 -0.01(-3.03%)
Apr 03, 2024 0.1600 0.1650 0.1600 0.1650 13,300 +0.01(+3.13%)
Apr 02, 2024 0.1650 0.1650 0.1600 0.1600 18,000 -0.01(-3.03%)
Apr 01, 2024 0.1650 0.1650 0.1650 0.1650 11,295 +0.00(+0.00%)
Mar 28, 2024 0.1650 0 +0.01(+3.13%)
Mar 27, 2024 0.1700 0.1700 0.1600 0.1600 76,071 -0.01(-3.03%)
Mar 26, 2024 0.1700 0.1700 0.1650 0.1650 15,348 -0.01(-2.94%)
Mar 25, 2024 0.1700 0.1700 0.1700 0.1700 8,919 +0.01(+6.25%)
Mar 22, 2024 0.1600 0.1600 0.1600 0.1600 3,297 -0.01(-5.88%)
Mar 21, 2024 0.1700 0.1700 0.1700 0.1700 27,231 +0.01(+3.03%)
Mar 20, 2024 0.1600 0.1650 0.1600 0.1650 26,628 +0.01(+3.13%)
Mar 19, 2024 0.1700 0.1700 0.1600 0.1600 19,156 -0.01(-5.88%)
Mar 18, 2024 0.1700 0.1700 0.1600 0.1700 38,425 +0.00(+0.00%)
Mar 15, 2024 0.1600 0.1700 0.1600 0.1700 31,449 +0.01(+3.03%)
Mar 14, 2024 0.1650 0.1650 0.1650 0.1650 15,500 +0.01(+3.13%)
Mar 13, 2024 0.1650 0.1650 0.1600 0.1600 57,033 +0.01(+3.23%)
Mar 12, 2024 0.1600 0.1700 0.1550 0.1550 51,573 -0.01(-3.13%)
Mar 11, 2024 0.1650 0.1650 0.1600 0.1600 73,380 +0.00(+0.00%)
Mar 08, 2024 0.1700 0.1700 0.1600 0.1600 6,000 -0.01(-5.88%)
Mar 07, 2024 0.1600 0.1700 0.1600 0.1700 36,725 +0.01(+6.25%)
Mar 06, 2024 0.1700 0.1700 0.1600 0.1600 8,000 -0.01(-5.88%)
Mar 05, 2024 0.1600 0.1700 0.1600 0.1700 7,198 +0.00(+0.00%)
Mar 04, 2024 0.1700 0.1700 0.1600 0.1700 29,975 +0.01(+3.03%)
Mar 01, 2024 0.1600 0.1700 0.1600 0.1650 26,645 +0.01(+3.13%)
Feb 29, 2024 0.1550 0.1600 0.1550 0.1600 1,125 +0.01(+6.67%)
Feb 28, 2024 0.1500 0.1700 0.1500 0.1500 130,802 -0.02(-9.09%)
Feb 27, 2024 0.1750 0.1750 0.1550 0.1650 16,742 -0.01(-2.94%)
Feb 26, 2024 0.1700 0.1700 0.1650 0.1700 36,570 +0.01(+6.25%)
Feb 23, 2024 0.1700 0.1700 0.1600 0.1600 80,743 -0.01(-5.88%)
Feb 22, 2024 0.1750 0.1750 0.1700 0.1700 2,330 +0.00(+0.00%)
Feb 21, 2024 0.1700 0.1750 0.1700 0.1700 12,084 -0.00(-2.86%)
Feb 20, 2024 0.1700 0.1750 0.1700 0.1750 14,938 +0.01(+9.37%)
Feb 16, 2024 0.1600 0 +0.01(+6.67%)
Feb 15, 2024 0.1750 0.1750 0.1500 0.1500 170,952 -0.02(-14.29%)
Feb 14, 2024 0.1750 0.1750 0.1750 0.1750 28,982 +0.00(+0.00%)
Feb 13, 2024 0.1850 0.1850 0.1750 0.1750 39,855 -0.01(-2.78%)
Feb 12, 2024 0.1900 0.1900 0.1650 0.1800 69,450 +0.00(+0.00%)
Feb 09, 2024 0.1800 0.1800 0.1800 0.1800 7,015 +0.00(+0.00%)
Feb 08, 2024 0.1850 0.1850 0.1800 0.1800 10,758 +0.00(+0.00%)
Feb 07, 2024 0.1800 0.1900 0.1800 0.1800 22,601 +0.00(+0.00%)
Feb 06, 2024 0.1800 0.1900 0.1800 0.1800 32,136 +0.00(+0.00%)
Feb 05, 2024 0.1900 0.1900 0.1700 0.1800 41,204 +0.01(+9.09%)
Feb 02, 2024 0.1900 0.1900 0.1650 0.1650 16,278 -0.01(-2.94%)
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.