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 (%)
Feb 26, 2021 9.490 9.970 8.470 8.610 270,400 -0.62(-6.72%)
Feb 25, 2021 10.06 10.18 9.050 9.230 229,542 -0.87(-8.61%)
Feb 24, 2021 10.00 10.44 9.990 10.10 89,797 -0.05(-0.49%)
Feb 23, 2021 10.46 10.49 9.570 10.15 216,629 -0.55(-5.14%)
Feb 22, 2021 11.20 11.30 10.70 10.70 60,441 -0.49(-4.38%)
Feb 19, 2021 10.54 11.35 10.54 11.19 136,000 +0.75(+7.18%)
Feb 18, 2021 10.40 10.53 10.14 10.44 134,126 +0.01(+0.10%)
Feb 17, 2021 11.75 11.77 10.29 10.43 249,720 -1.30(-11.08%)
Feb 16, 2021 12.00 12.30 11.60 11.73 267,554 +0.07(+0.60%)
Feb 12, 2021 11.87 11.98 11.31 11.66 85,000 -0.21(-1.77%)
Feb 11, 2021 11.50 12.00 11.24 11.87 139,538 +0.39(+3.40%)
Feb 10, 2021 12.44 12.44 11.48 11.48 97,024 -0.79(-6.44%)
Feb 09, 2021 11.90 12.38 11.80 12.27 252,967 +0.34(+2.85%)
Feb 08, 2021 11.54 12.24 11.54 11.93 154,691 +0.60(+5.30%)
Feb 05, 2021 10.99 11.40 10.67 11.33 107,900 +0.49(+4.52%)
Feb 04, 2021 10.69 10.88 10.30 10.84 84,157 +0.20(+1.88%)
Feb 03, 2021 10.64 10.84 10.52 10.64 114,416 +0.11(+1.04%)
Feb 02, 2021 10.63 10.92 10.25 10.53 225,248 +0.21(+2.03%)
Feb 01, 2021 10.69 10.90 10.05 10.32 188,189 -0.16(-1.53%)
Jan 29, 2021 11.53 11.53 10.40 10.48 216,100 -0.82(-7.26%)
Jan 28, 2021 12.20 12.45 11.12 11.30 344,482 -0.69(-5.75%)
Jan 27, 2021 10.45 13.57 10.31 11.99 1,241,645 +1.61(+15.51%)
Jan 26, 2021 9.870 10.46 9.768 10.38 193,245 +0.46(+4.64%)
Jan 25, 2021 9.410 10.23 9.160 9.920 286,892 +0.61(+6.55%)
Jan 22, 2021 9.460 9.670 9.070 9.310 276,800 -0.78(-7.73%)
Jan 21, 2021 9.490 10.22 9.400 10.09 204,246 +0.52(+5.43%)
Jan 20, 2021 9.760 9.910 9.501 9.570 218,853 -0.18(-1.85%)
Jan 19, 2021 9.200 9.850 9.085 9.750 210,317 +0.65(+7.14%)
Jan 15, 2021 8.800 9.200 8.420 9.100 177,200 +0.42(+4.84%)
Jan 14, 2021 9.230 9.245 8.560 8.680 259,600 -0.47(-5.14%)
Jan 13, 2021 9.610 9.750 9.020 9.150 175,751 -0.39(-4.09%)
Jan 12, 2021 9.270 9.602 9.160 9.540 100,056 +0.37(+4.03%)
Jan 11, 2021 9.260 9.440 9.050 9.170 102,694 -0.30(-3.17%)
Jan 08, 2021 10.00 10.48 9.350 9.470 219,800 -0.43(-4.34%)
Jan 07, 2021 9.360 9.920 9.290 9.900 219,134 +0.69(+7.49%)
Jan 06, 2021 9.150 9.290 8.920 9.210 158,720 +0.35(+3.95%)
Jan 05, 2021 8.560 9.440 8.359 8.860 450,231 +0.29(+3.38%)
Jan 04, 2021 8.420 8.570 8.220 8.570 261,891 +0.27(+3.25%)
Dec 31, 2020 8.300 8.300 8.300 132,104 +0.14(+1.72%)
Dec 30, 2020 7.800 8.290 7.800 8.160 132,104 +0.32(+4.02%)
Dec 29, 2020 8.070 8.070 7.630 7.845 226,143 -0.11(-1.32%)
Dec 28, 2020 8.300 8.300 7.840 7.950 159,459 -0.33(-3.99%)
Dec 24, 2020 8.450 8.500 8.060 8.280 94,000 -0.16(-1.90%)
Dec 23, 2020 8.340 8.840 8.340 8.440 305,602 +0.00(+0.00%)
Dec 22, 2020 8.130 8.450 7.940 8.440 391,055 +0.51(+6.43%)
Dec 21, 2020 7.550 8.090 7.540 7.930 363,068 +0.40(+5.31%)
Dec 18, 2020 7.570 7.954 7.330 7.530 335,400 +0.01(+0.13%)
Dec 17, 2020 7.270 7.690 6.870 7.520 459,749 +0.25(+3.44%)
Dec 16, 2020 7.300 8.560 7.250 7.270 1,545,539 +0.03(+0.41%)
Dec 15, 2020 9.330 9.580 7.090 7.240 1,339,951 -2.08(-22.32%)
Dec 14, 2020 10.24 10.93 9.163 9.320 359,791 -0.82(-8.09%)
Dec 11, 2020 9.800 10.18 9.670 10.14 182,500 +0.35(+3.58%)
Dec 10, 2020 9.750 10.25 9.700 9.790 182,415 +0.01(+0.10%)
Dec 09, 2020 9.840 9.900 9.450 9.780 137,438 +0.01(+0.10%)
Dec 08, 2020 9.720 9.960 9.680 9.770 155,986 +0.02(+0.21%)
Dec 07, 2020 9.270 9.810 9.120 9.750 217,041 +0.45(+4.84%)
Dec 04, 2020 8.560 9.350 8.550 9.300 190,700 +0.79(+9.28%)
Dec 03, 2020 8.250 8.540 8.110 8.510 151,583 +0.33(+4.03%)
Dec 02, 2020 8.440 8.440 8.010 8.180 122,905 -0.32(-3.76%)
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.