Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Industries Inc (NQ: LOOP )

2.830 +0.010 (+0.35%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 10, 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 (%)
Jan 31, 2024 3.500 3.538 3.470 3.520 16,216 +0.02(+0.57%)
Jan 30, 2024 3.450 3.601 3.420 3.500 86,446 +0.01(+0.29%)
Jan 29, 2024 3.500 3.650 3.460 3.490 65,851 -0.01(-0.29%)
Jan 26, 2024 3.550 3.590 3.490 3.500 11,529 +0.00(+0.00%)
Jan 25, 2024 3.500 3.630 3.460 3.500 9,378 -0.01(-0.28%)
Jan 24, 2024 3.570 3.600 3.480 3.510 12,704 -0.02(-0.57%)
Jan 23, 2024 3.680 3.680 3.513 3.530 7,584 -0.07(-1.94%)
Jan 22, 2024 3.510 3.720 3.510 3.600 9,320 +0.08(+2.27%)
Jan 19, 2024 3.790 3.810 3.520 3.520 17,654 -0.27(-7.12%)
Jan 18, 2024 3.800 3.840 3.755 3.790 3,129 +0.08(+2.16%)
Jan 17, 2024 3.510 3.760 3.510 3.710 6,579 +0.05(+1.37%)
Jan 16, 2024 3.660 3.850 3.625 3.660 96,577 +0.01(+0.27%)
Jan 12, 2024 3.710 3.780 3.650 3.650 2,982 +0.00(+0.00%)
Jan 11, 2024 3.950 3.955 3.500 3.650 32,602 -0.27(-6.89%)
Jan 10, 2024 3.900 4.155 3.810 3.920 17,395 +0.01(+0.26%)
Jan 09, 2024 3.655 4.000 3.655 3.910 29,539 +0.27(+7.42%)
Jan 08, 2024 3.480 3.640 3.480 3.640 11,109 +0.14(+4.00%)
Jan 05, 2024 3.500 3.530 3.480 3.500 20,841 -0.05(-1.41%)
Jan 04, 2024 3.600 3.600 3.500 3.550 10,075 -0.08(-2.20%)
Jan 03, 2024 3.600 3.630 3.510 3.630 28,814 -0.02(-0.55%)
Jan 02, 2024 3.730 3.880 3.640 3.650 8,152 -0.13(-3.44%)
Dec 29, 2023 3.800 3.900 3.750 3.780 5,491 -0.03(-0.79%)
Dec 28, 2023 3.830 3.990 3.760 3.810 11,598 -0.03(-0.78%)
Dec 27, 2023 3.750 3.950 3.710 3.840 13,689 +0.08(+2.13%)
Dec 26, 2023 4.000 4.121 3.750 3.760 29,425 -0.15(-3.84%)
Dec 22, 2023 3.850 4.050 3.790 3.910 11,507 +0.06(+1.56%)
Dec 21, 2023 3.910 4.160 3.830 3.850 25,718 -0.01(-0.26%)
Dec 20, 2023 3.904 3.990 3.755 3.860 15,651 +0.01(+0.26%)
Dec 19, 2023 3.730 3.981 3.660 3.850 28,249 +0.12(+3.22%)
Dec 18, 2023 4.490 4.550 3.720 3.730 42,107 -0.73(-16.37%)
Dec 15, 2023 4.500 4.700 4.040 4.460 135,868 +0.12(+2.76%)
Dec 14, 2023 3.650 4.490 3.630 4.340 61,018 +0.76(+21.23%)
Dec 13, 2023 3.530 3.650 3.466 3.580 32,304 +0.08(+2.29%)
Dec 12, 2023 3.500 3.580 3.450 3.500 19,487 -0.02(-0.57%)
Dec 11, 2023 3.570 3.590 3.400 3.520 20,301 +0.00(+0.00%)
Dec 08, 2023 3.381 3.600 3.381 3.520 12,697 +0.00(+0.00%)
Dec 07, 2023 3.500 3.600 3.500 3.520 14,331 -0.01(-0.28%)
Dec 06, 2023 3.480 3.580 3.391 3.530 55,693 +0.03(+0.86%)
Dec 05, 2023 3.490 3.510 3.460 3.500 6,296 -0.01(-0.28%)
Dec 04, 2023 3.510 3.510 3.410 3.510 20,231 +0.01(+0.29%)
Dec 01, 2023 3.520 3.535 3.420 3.500 15,652 -0.01(-0.28%)
Nov 30, 2023 3.460 3.520 3.400 3.510 15,909 +0.06(+1.74%)
Nov 29, 2023 3.410 3.562 3.410 3.450 23,059 +0.02(+0.58%)
Nov 28, 2023 3.520 3.543 3.393 3.430 6,689 -0.11(-3.11%)
Nov 27, 2023 3.570 3.690 3.500 3.540 18,786 -0.04(-1.12%)
Nov 24, 2023 3.510 3.640 3.510 3.580 10,272 +0.03(+0.85%)
Nov 22, 2023 3.550 3.593 3.550 3.550 13,939 +0.00(+0.00%)
Nov 21, 2023 3.540 3.600 3.531 3.550 19,513 +0.05(+1.43%)
Nov 20, 2023 3.400 3.540 3.380 3.500 34,434 +0.15(+4.48%)
Nov 17, 2023 3.310 3.550 3.310 3.350 23,211 +0.05(+1.52%)
Nov 16, 2023 3.180 3.320 3.180 3.300 30,924 +0.10(+3.12%)
Nov 15, 2023 3.120 3.322 3.120 3.200 33,570 +0.00(+0.00%)
Nov 14, 2023 3.160 3.288 3.010 3.200 35,428 -0.05(-1.54%)
Nov 13, 2023 3.100 3.340 3.080 3.250 43,718 +0.09(+2.85%)
Nov 10, 2023 3.150 3.240 3.150 3.160 33,157 -0.04(-1.25%)
Nov 09, 2023 3.060 3.220 3.060 3.200 91,025 +0.04(+1.27%)
Nov 08, 2023 3.120 3.230 3.040 3.160 64,528 +0.00(+0.00%)
Nov 07, 2023 3.200 3.220 2.960 3.160 58,621 -0.04(-1.25%)
Nov 06, 2023 3.350 3.350 3.150 3.200 69,950 -0.10(-3.03%)
Nov 03, 2023 3.350 3.520 3.242 3.300 18,493 -0.11(-3.23%)
Nov 02, 2023 3.290 3.450 3.173 3.410 20,274 +0.19(+5.90%)
Nov 01, 2023 3.170 3.220 3.150 3.220 17,932 +0.03(+0.94%)
Oct 31, 2023 2.920 3.230 2.920 3.190 43,102 +0.30(+10.38%)
Oct 30, 2023 3.200 3.260 2.760 2.890 72,720 -0.32(-9.97%)
Oct 27, 2023 3.200 3.330 3.200 3.210 10,188 +0.01(+0.31%)
Oct 26, 2023 3.330 3.350 3.200 3.200 29,861 -0.13(-3.90%)
Oct 25, 2023 3.470 3.470 3.250 3.330 16,115 -0.12(-3.48%)
Oct 24, 2023 3.480 3.480 3.450 3.450 8,033 -0.02(-0.58%)
Oct 23, 2023 3.480 3.593 3.470 3.470 8,024 -0.06(-1.70%)
Oct 20, 2023 3.500 3.605 3.435 3.530 57,331 +0.04(+1.15%)
Oct 19, 2023 3.500 3.565 3.370 3.490 117,253 +0.01(+0.29%)
Oct 18, 2023 3.500 3.583 3.410 3.480 35,086 +0.07(+2.05%)
Oct 17, 2023 3.500 3.666 3.380 3.410 92,808 -0.07(-2.01%)
Oct 16, 2023 3.280 3.550 3.260 3.480 79,007 +0.04(+1.16%)
Oct 13, 2023 3.460 3.510 3.430 3.440 8,796 -0.09(-2.55%)
Oct 12, 2023 3.410 3.560 3.410 3.530 31,994 +0.03(+0.86%)
Oct 11, 2023 3.440 3.590 3.430 3.500 22,847 -0.01(-0.28%)
Oct 10, 2023 3.500 3.550 3.500 3.510 10,760 -0.02(-0.57%)
Oct 09, 2023 3.560 3.560 3.520 3.530 3,604 +0.06(+1.73%)
Oct 06, 2023 3.580 3.580 3.458 3.470 29,450 -0.03(-0.86%)
Oct 05, 2023 3.420 3.575 3.420 3.500 42,001 +0.00(+0.00%)
Oct 04, 2023 3.480 3.600 3.460 3.500 21,606 -0.04(-1.13%)
Oct 03, 2023 3.550 3.700 3.400 3.540 22,956 -0.11(-3.01%)
Oct 02, 2023 3.570 3.690 3.453 3.650 20,170 +0.08(+2.24%)
Sep 29, 2023 3.510 3.580 3.450 3.570 90,676 +0.06(+1.71%)
Sep 28, 2023 3.530 3.590 3.390 3.510 18,331 +0.00(+0.00%)
Sep 27, 2023 3.660 3.660 3.442 3.510 20,429 -0.19(-5.14%)
Sep 26, 2023 3.700 3.750 3.620 3.700 12,189 +0.04(+1.09%)
Sep 25, 2023 3.530 3.730 3.660 3.660 13,791 +0.06(+1.67%)
Sep 22, 2023 3.250 3.600 3.250 3.600 30,464 +0.35(+10.77%)
Sep 21, 2023 3.460 3.460 3.250 3.250 7,686 -0.20(-5.80%)
Sep 20, 2023 3.650 3.670 3.390 3.450 28,486 -0.14(-3.90%)
Sep 19, 2023 3.800 3.800 3.490 3.590 204,273 -0.16(-4.27%)
Sep 18, 2023 3.550 3.800 3.450 3.750 38,825 +0.24(+6.84%)
Sep 15, 2023 3.180 3.510 3.180 3.510 47,344 +0.30(+9.35%)
Sep 14, 2023 3.310 3.430 3.180 3.210 22,620 -0.12(-3.60%)
Sep 13, 2023 3.180 3.400 3.130 3.330 44,439 +0.15(+4.72%)
Sep 12, 2023 3.090 3.180 3.090 3.180 12,760 +0.06(+1.92%)
Sep 11, 2023 2.950 3.140 2.950 3.120 43,611 +0.16(+5.41%)
Sep 08, 2023 3.030 3.050 2.960 2.960 3,053 -0.11(-3.58%)
Sep 07, 2023 3.020 3.100 2.951 3.070 24,593 -0.02(-0.65%)
Sep 06, 2023 2.920 3.190 2.870 3.090 44,992 +0.15(+5.10%)
Sep 05, 2023 2.660 2.950 2.650 2.940 39,920 +0.24(+8.89%)
Sep 01, 2023 2.800 2.814 2.690 2.700 9,761 -0.11(-3.91%)
Aug 31, 2023 2.780 2.860 2.770 2.810 13,905 +0.05(+1.81%)
Aug 30, 2023 2.830 2.890 2.680 2.760 62,169 -0.04(-1.43%)
Aug 29, 2023 2.850 2.961 2.770 2.800 77,342 -0.06(-1.96%)
Aug 28, 2023 2.890 2.891 2.816 2.856 9,524 -0.00(-0.14%)
Aug 25, 2023 2.770 2.870 2.650 2.860 35,147 +0.23(+8.75%)
Aug 24, 2023 2.810 2.811 2.590 2.630 32,686 -0.17(-6.07%)
Aug 23, 2023 2.820 2.930 2.800 2.800 10,342 -0.04(-1.41%)
Aug 22, 2023 2.800 2.850 2.780 2.840 11,772 +0.04(+1.43%)
Aug 21, 2023 2.910 2.945 2.800 2.800 27,134 -0.16(-5.41%)
Aug 18, 2023 3.000 3.080 2.950 2.960 17,943 -0.06(-1.99%)
Aug 17, 2023 2.960 3.065 2.950 3.020 18,462 +0.04(+1.34%)
Aug 16, 2023 3.070 3.080 2.980 2.980 6,579 -0.11(-3.56%)
Aug 15, 2023 3.130 3.130 3.020 3.090 9,994 -0.09(-2.83%)
Aug 14, 2023 3.200 3.227 3.069 3.180 7,699 -0.07(-2.15%)
Aug 11, 2023 3.150 3.250 3.130 3.250 27,563 +0.10(+3.17%)
Aug 10, 2023 3.120 3.200 3.079 3.150 29,801 -0.03(-0.94%)
Aug 09, 2023 3.250 3.250 3.115 3.180 16,340 +0.01(+0.32%)
Aug 08, 2023 3.060 3.260 2.970 3.170 37,015 +0.12(+3.93%)
Aug 07, 2023 3.050 3.100 3.000 3.050 20,901 -0.01(-0.33%)
Aug 04, 2023 3.000 3.069 2.950 3.060 26,563 +0.11(+3.73%)
Aug 03, 2023 3.000 3.130 2.940 2.950 17,051 -0.06(-1.99%)
Aug 02, 2023 3.020 3.090 2.900 3.010 55,758 -0.08(-2.59%)
Aug 01, 2023 3.140 3.270 3.060 3.090 36,363 -0.02(-0.64%)
Jul 31, 2023 3.020 3.260 3.020 3.110 13,813 +0.09(+2.98%)
Jul 28, 2023 3.050 3.100 3.010 3.020 30,723 -0.04(-1.31%)
Jul 27, 2023 3.030 3.180 3.000 3.060 45,901 +0.05(+1.66%)
Jul 26, 2023 3.000 3.040 2.860 3.010 34,264 +0.03(+1.01%)
Jul 25, 2023 2.700 2.980 2.700 2.980 68,197 +0.31(+11.61%)
Jul 24, 2023 2.810 2.810 2.600 2.670 29,678 -0.13(-4.64%)
Jul 21, 2023 2.850 2.850 2.750 2.800 20,063 -0.05(-1.75%)
Jul 20, 2023 2.920 2.960 2.850 2.850 29,798 -0.11(-3.72%)
Jul 19, 2023 3.060 3.060 2.920 2.960 14,326 -0.08(-2.63%)
Jul 18, 2023 2.880 3.203 2.800 3.040 45,047 +0.11(+3.75%)
Jul 17, 2023 3.090 3.090 2.900 2.930 49,059 -0.12(-3.93%)
Jul 14, 2023 3.060 3.103 3.020 3.050 24,619 +0.00(+0.00%)
Jul 13, 2023 3.110 3.233 3.000 3.050 83,970 -0.15(-4.69%)
Jul 12, 2023 3.280 3.290 3.110 3.200 58,351 -0.07(-2.14%)
Jul 11, 2023 3.280 3.320 3.210 3.270 14,228 +0.04(+1.24%)
Jul 10, 2023 3.300 3.370 3.200 3.230 26,704 -0.12(-3.58%)
Jul 07, 2023 3.300 3.420 3.210 3.350 13,581 +0.11(+3.40%)
Jul 06, 2023 3.470 3.470 3.190 3.240 30,501 -0.23(-6.63%)
Jul 05, 2023 3.540 3.620 3.420 3.470 33,077 -0.02(-0.57%)
Jul 03, 2023 3.280 3.500 3.230 3.490 39,239 +0.28(+8.72%)
Jun 30, 2023 3.150 3.270 3.125 3.210 20,280 +0.08(+2.56%)
Jun 29, 2023 3.170 3.255 3.130 3.130 14,326 -0.04(-1.26%)
Jun 28, 2023 3.550 3.620 3.150 3.170 104,389 -0.48(-13.15%)
Jun 27, 2023 3.370 3.693 3.370 3.650 54,777 +0.34(+10.27%)
Jun 26, 2023 3.180 3.330 3.030 3.310 163,521 +0.13(+4.09%)
Jun 23, 2023 3.150 3.300 3.150 3.180 25,118 +0.03(+0.95%)
Jun 22, 2023 3.160 3.380 3.150 3.150 67,628 +0.00(+0.00%)
Jun 21, 2023 3.210 3.230 3.150 3.150 47,056 -0.06(-2.02%)
Jun 20, 2023 3.170 3.230 3.100 3.215 98,569 +0.08(+2.72%)
Jun 16, 2023 3.150 3.150 3.030 3.130 51,279 +0.03(+0.97%)
Jun 15, 2023 3.170 3.250 3.100 3.100 14,245 -0.05(-1.59%)
May 08, 2023 3.060 3.160 3.030 3.150 26,252 +0.13(+4.30%)
May 05, 2023 2.830 3.060 2.700 3.020 44,863 +0.24(+8.63%)
May 04, 2023 2.840 2.840 2.740 2.780 27,202 +0.00(+0.00%)
May 03, 2023 3.000 3.090 2.700 2.780 30,877 -0.23(-7.64%)
May 02, 2023 3.170 3.270 2.980 3.010 27,374 -0.13(-4.14%)
May 01, 2023 3.250 3.250 3.080 3.140 28,985 -0.13(-3.98%)
Apr 28, 2023 3.140 3.330 3.060 3.270 66,267 +0.17(+5.48%)
Apr 27, 2023 3.160 3.200 2.940 3.100 101,655 -0.03(-0.96%)
Apr 26, 2023 3.350 3.360 2.960 3.130 98,213 -0.15(-4.57%)
Apr 25, 2023 3.050 3.470 3.010 3.280 204,628 +0.26(+8.61%)
Apr 24, 2023 2.910 3.030 2.905 3.020 39,876 +0.14(+4.86%)
Apr 21, 2023 2.870 2.970 2.865 2.880 37,231 -0.03(-1.03%)
Apr 20, 2023 2.870 3.069 2.810 2.910 18,357 +0.03(+1.04%)
Apr 19, 2023 2.810 2.960 2.680 2.880 38,326 +0.01(+0.35%)
Apr 18, 2023 2.910 2.930 2.820 2.870 33,445 -0.06(-2.05%)
Apr 17, 2023 3.010 3.010 2.900 2.930 34,484 -0.09(-2.98%)
Apr 14, 2023 3.110 3.110 2.850 3.020 143,766 -0.01(-0.33%)
Apr 13, 2023 3.150 3.250 3.000 3.030 77,110 -0.07(-2.26%)
Apr 12, 2023 3.070 3.170 3.070 3.100 48,434 +0.02(+0.65%)
Apr 11, 2023 3.150 3.390 3.050 3.080 75,334 -0.04(-1.28%)
Apr 10, 2023 2.840 3.170 2.825 3.120 41,055 +0.29(+10.25%)
Apr 06, 2023 3.040 3.040 2.690 2.830 86,787 -0.19(-6.29%)
Apr 05, 2023 2.960 3.064 2.940 3.020 30,694 +0.08(+2.72%)
Apr 04, 2023 3.190 3.190 2.860 2.940 54,832 -0.24(-7.55%)
Apr 03, 2023 3.390 3.460 3.170 3.180 61,918 -0.26(-7.56%)
Mar 31, 2023 3.600 3.600 3.090 3.440 180,041 -0.14(-3.78%)
Mar 30, 2023 3.050 3.690 3.050 3.575 278,470 +0.48(+15.32%)
Mar 29, 2023 3.170 3.170 2.810 3.100 276,748 -0.01(-0.32%)
Mar 28, 2023 2.510 3.160 2.430 3.110 462,029 +0.59(+23.41%)
Mar 27, 2023 2.000 2.580 1.950 2.520 420,633 +0.62(+32.63%)
Mar 24, 2023 2.050 2.080 1.845 1.900 208,174 -0.13(-6.40%)
Mar 23, 2023 2.140 2.140 2.030 2.030 132,372 -0.08(-3.79%)
Mar 22, 2023 2.180 2.250 2.100 2.110 99,874 -0.04(-1.63%)
Mar 21, 2023 2.160 2.190 2.100 2.145 243,753 +0.02(+0.70%)
Mar 20, 2023 2.250 2.330 2.120 2.130 87,927 -0.07(-3.18%)
Mar 17, 2023 2.290 2.314 2.150 2.200 347,769 -0.14(-5.98%)
Mar 16, 2023 2.220 2.350 2.200 2.340 41,369 +0.09(+4.00%)
Mar 15, 2023 2.350 2.355 2.200 2.250 99,610 -0.08(-3.43%)
Mar 14, 2023 2.550 2.590 2.330 2.330 44,463 -0.21(-8.27%)
Mar 13, 2023 2.640 2.640 2.500 2.540 65,371 -0.07(-2.68%)
Mar 10, 2023 2.740 2.740 2.510 2.610 52,621 -0.11(-4.04%)
Mar 09, 2023 2.750 2.770 2.680 2.720 8,521 -0.01(-0.37%)
Mar 08, 2023 2.700 2.740 2.645 2.730 15,394 +0.04(+1.49%)
Mar 07, 2023 2.640 2.696 2.600 2.690 17,016 +0.04(+1.51%)
Mar 06, 2023 2.700 2.715 2.618 2.650 76,541 -0.05(-1.85%)
Mar 03, 2023 2.680 2.800 2.660 2.700 162,869 -0.01(-0.37%)
Mar 02, 2023 2.770 2.770 2.570 2.710 54,736 -0.06(-2.17%)
Mar 01, 2023 2.650 2.800 2.550 2.770 162,272 +0.17(+6.54%)
Feb 28, 2023 2.430 2.650 2.420 2.600 35,374 +0.18(+7.44%)
Feb 27, 2023 2.470 2.490 2.300 2.420 19,551 -0.05(-2.02%)
Feb 24, 2023 2.410 2.500 2.300 2.470 22,442 +0.03(+1.23%)
Feb 23, 2023 2.360 2.440 2.360 2.440 73,087 +0.09(+3.83%)
Feb 22, 2023 2.190 2.360 2.190 2.350 136,838 +0.16(+7.31%)
Feb 21, 2023 2.170 2.290 2.160 2.190 110,807 -0.01(-0.45%)
Feb 17, 2023 2.260 2.290 2.180 2.200 86,720 -0.06(-2.65%)
Feb 16, 2023 2.220 2.300 2.220 2.260 81,118 +0.01(+0.44%)
Feb 15, 2023 2.190 2.250 2.178 2.250 59,237 +0.05(+2.27%)
Feb 14, 2023 2.130 2.210 2.130 2.200 213,163 +0.06(+2.80%)
Feb 13, 2023 2.090 2.190 2.090 2.140 69,132 +0.02(+0.94%)
Feb 10, 2023 2.140 2.212 2.080 2.120 242,767 -0.02(-0.93%)
Feb 09, 2023 2.200 2.250 2.140 2.140 286,893 -0.06(-2.73%)
Feb 08, 2023 2.230 2.280 2.180 2.200 416,429 -0.05(-2.22%)
Feb 07, 2023 2.490 2.500 2.212 2.250 288,379 -0.23(-9.27%)
Feb 06, 2023 2.390 2.480 2.390 2.480 34,663 +0.05(+2.06%)
Feb 03, 2023 2.500 2.530 2.385 2.430 104,261 -0.06(-2.41%)
Feb 02, 2023 2.500 2.600 2.480 2.490 95,223 +0.01(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.