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 (%)
Dec 31, 2019 10.12 10.57 9.895 9.900 107,400 -0.15(-1.49%)
Dec 30, 2019 10.39 10.96 9.950 10.05 66,791 -0.25(-2.43%)
Dec 27, 2019 10.62 11.38 10.30 10.30 36,800 -0.35(-3.29%)
Dec 26, 2019 10.85 11.02 10.52 10.65 20,198 -0.34(-3.09%)
Dec 24, 2019 11.05 11.60 10.99 10.99 23,400 -0.19(-1.70%)
Dec 23, 2019 11.65 11.72 11.07 11.18 28,418 -0.38(-3.29%)
Dec 20, 2019 11.34 11.74 11.14 11.56 53,600 +0.13(+1.14%)
Dec 19, 2019 11.37 11.53 11.08 11.43 44,588 +0.06(+0.53%)
Dec 18, 2019 11.20 11.52 11.07 11.37 48,387 +0.25(+2.25%)
Dec 17, 2019 11.91 11.91 11.03 11.12 59,213 -0.60(-5.12%)
Dec 16, 2019 11.43 12.42 11.17 11.72 161,264 +0.50(+4.46%)
Dec 13, 2019 11.28 11.49 11.00 11.22 28,900 -0.08(-0.71%)
Dec 12, 2019 10.70 11.45 10.66 11.30 42,282 +0.44(+4.05%)
Dec 11, 2019 10.65 10.92 10.31 10.86 77,224 +0.21(+1.97%)
Dec 10, 2019 10.04 10.90 10.04 10.65 71,361 +0.65(+6.50%)
Dec 09, 2019 10.20 10.30 10.00 10.00 121,877 -0.43(-4.12%)
Dec 06, 2019 10.37 11.08 10.07 10.43 73,300 -0.02(-0.19%)
Dec 05, 2019 9.830 10.52 9.810 10.45 28,414 +0.64(+6.52%)
Dec 04, 2019 9.960 10.11 9.800 9.810 23,996 -0.22(-2.19%)
Dec 03, 2019 10.14 10.15 9.800 10.03 16,291 -0.13(-1.28%)
Dec 02, 2019 10.25 10.55 9.910 10.16 21,345 -0.03(-0.29%)
Nov 29, 2019 10.24 10.38 10.01 10.19 9,000 +0.02(+0.20%)
Nov 27, 2019 10.15 10.38 9.990 10.17 25,500 +0.11(+1.09%)
Nov 26, 2019 10.36 10.75 10.04 10.06 39,900 -0.29(-2.80%)
Nov 25, 2019 10.80 11.01 10.35 10.35 37,618 -0.45(-4.17%)
Nov 22, 2019 10.59 10.95 10.18 10.80 58,000 +0.31(+2.96%)
Nov 21, 2019 10.44 10.68 10.01 10.49 35,926 +0.08(+0.77%)
Nov 20, 2019 10.50 10.82 10.41 10.41 43,584 -0.12(-1.14%)
Nov 19, 2019 10.51 10.94 10.44 10.53 35,652 -0.05(-0.47%)
Nov 18, 2019 10.42 10.60 10.15 10.58 62,498 +0.16(+1.54%)
Nov 15, 2019 10.23 10.44 9.970 10.42 68,300 +0.21(+2.06%)
Nov 14, 2019 10.09 10.21 9.820 10.21 28,439 +0.17(+1.69%)
Nov 13, 2019 10.11 10.13 9.800 10.04 15,518 -0.11(-1.08%)
Nov 12, 2019 10.23 10.25 9.810 10.15 63,305 +0.00(+0.00%)
Nov 11, 2019 10.52 10.52 9.990 10.15 24,779 +0.08(+0.79%)
Nov 08, 2019 9.630 10.10 9.220 10.07 35,700 +0.44(+4.57%)
Nov 07, 2019 9.790 9.790 9.250 9.630 42,888 -0.19(-1.93%)
Nov 06, 2019 9.370 9.845 9.040 9.820 64,323 +0.46(+4.91%)
Nov 05, 2019 9.780 9.825 9.310 9.360 112,488 -0.48(-4.88%)
Nov 04, 2019 10.32 10.61 9.780 9.840 74,379 -0.45(-4.37%)
Nov 01, 2019 9.930 10.54 9.930 10.29 39,000 +0.34(+3.42%)
Oct 31, 2019 10.72 10.72 9.950 9.950 127,617 -0.77(-7.18%)
Oct 30, 2019 10.92 11.05 10.45 10.72 79,577 -0.21(-1.92%)
Oct 29, 2019 10.85 11.15 10.67 10.93 52,615 +0.09(+0.83%)
Oct 28, 2019 11.02 11.33 10.70 10.84 69,463 -0.10(-0.91%)
Oct 25, 2019 11.56 11.74 10.70 10.94 97,400 -0.54(-4.70%)
Oct 24, 2019 11.28 11.97 11.28 11.48 122,355 +0.19(+1.68%)
Oct 23, 2019 10.96 11.55 10.96 11.29 43,123 +0.38(+3.48%)
Oct 22, 2019 11.25 11.71 10.51 10.91 83,347 -0.34(-3.02%)
Oct 21, 2019 10.94 11.35 10.84 11.25 42,504 +0.35(+3.21%)
Oct 18, 2019 11.07 11.64 10.77 10.90 83,600 -0.16(-1.45%)
Oct 17, 2019 10.99 11.47 10.89 11.06 119,733 +0.23(+2.12%)
Oct 16, 2019 10.43 11.26 10.36 10.83 84,892 +0.37(+3.54%)
Oct 15, 2019 10.64 10.75 10.34 10.46 88,116 -0.20(-1.88%)
Oct 14, 2019 10.43 10.98 10.38 10.66 85,547 +0.40(+3.90%)
Oct 11, 2019 10.28 10.77 9.660 10.26 171,200 -0.13(-1.25%)
Oct 10, 2019 10.61 10.90 10.12 10.39 199,906 +0.09(+0.87%)
Oct 09, 2019 13.27 13.27 10.13 10.30 609,434 -2.48(-19.41%)
Oct 08, 2019 12.22 12.85 12.16 12.78 97,007 +0.49(+3.99%)
Oct 07, 2019 12.73 12.92 12.08 12.29 110,852 +0.00(+0.00%)
Oct 04, 2019 12.71 13.95 12.01 12.29 243,300 -0.43(-3.38%)
Oct 03, 2019 13.08 13.83 12.58 12.72 139,946 -0.51(-3.85%)
Oct 02, 2019 13.22 13.99 12.73 13.23 242,014 -0.16(-1.19%)
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.