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 )

2.840 +0.160 (+5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 28, 2019 10.06 10.06 9.565 9.690 95,779 -0.11(-1.12%)
Feb 27, 2019 11.54 11.72 9.330 9.800 210,082 -1.74(-15.08%)
Feb 26, 2019 11.75 12.00 11.53 11.54 41,952 -0.26(-2.20%)
Feb 25, 2019 12.05 12.05 11.75 11.80 50,132 -0.15(-1.26%)
Feb 22, 2019 12.15 12.22 11.95 11.95 61,200 -0.22(-1.81%)
Feb 21, 2019 12.05 12.21 11.99 12.17 35,143 +0.26(+2.18%)
Feb 20, 2019 11.90 12.25 11.76 11.91 54,156 +0.11(+0.93%)
Feb 19, 2019 11.75 11.92 11.67 11.80 35,921 -0.02(-0.17%)
Feb 15, 2019 12.00 12.00 11.57 11.82 45,300 -0.13(-1.09%)
Feb 14, 2019 11.03 12.45 10.86 11.95 84,198 +1.07(+9.83%)
Feb 13, 2019 10.60 11.15 10.44 10.88 47,912 +0.46(+4.41%)
Feb 12, 2019 10.84 10.85 10.40 10.42 34,666 +0.10(+0.97%)
Feb 11, 2019 10.65 10.85 10.30 10.32 30,277 -0.22(-2.09%)
Feb 08, 2019 10.25 10.65 10.12 10.54 21,200 +0.29(+2.83%)
Feb 07, 2019 9.960 10.25 9.860 10.25 18,239 +0.19(+1.89%)
Feb 06, 2019 10.25 10.39 10.00 10.06 67,779 -0.08(-0.79%)
Feb 05, 2019 9.630 10.41 9.550 10.14 93,130 +0.62(+6.51%)
Feb 04, 2019 8.990 10.000 8.844 9.520 41,189 +0.59(+6.61%)
Feb 01, 2019 8.730 9.000 8.730 8.930 49,100 +0.20(+2.29%)
Jan 31, 2019 8.750 8.750 8.670 8.730 101,869 +0.05(+0.58%)
Jan 30, 2019 8.660 8.797 8.650 8.680 18,792 -0.04(-0.40%)
Jan 29, 2019 8.750 8.774 8.600 8.715 24,252 +0.02(+0.17%)
Jan 28, 2019 8.750 8.771 8.630 8.700 23,059 +0.05(+0.58%)
Jan 25, 2019 8.740 8.850 8.600 8.650 36,800 +0.05(+0.58%)
Jan 24, 2019 8.750 8.796 8.590 8.600 14,017 -0.10(-1.15%)
Jan 23, 2019 8.840 8.880 8.620 8.700 17,814 +0.00(+0.00%)
Jan 22, 2019 8.560 8.800 8.500 8.700 32,168 -0.05(-0.57%)
Jan 18, 2019 8.850 8.850 8.510 8.750 14,800 -0.01(-0.11%)
Jan 17, 2019 8.890 9.130 8.580 8.760 53,020 -0.08(-0.90%)
Jan 16, 2019 9.020 9.430 8.450 8.840 73,717 +0.00(+0.00%)
Jan 15, 2019 8.880 8.880 8.600 8.840 18,983 +0.04(+0.45%)
Jan 14, 2019 9.310 9.600 8.630 8.800 40,346 -0.68(-7.17%)
Jan 11, 2019 10.12 10.28 9.220 9.480 125,400 -0.77(-7.51%)
Jan 10, 2019 9.960 10.40 9.900 10.25 111,271 +0.40(+4.06%)
Jan 09, 2019 10.00 10.14 9.770 9.850 75,895 -0.13(-1.30%)
Jan 08, 2019 10.00 10.00 9.720 9.980 42,573 +0.36(+3.74%)
Jan 07, 2019 9.500 10.000 9.400 9.620 105,859 +0.23(+2.45%)
Jan 04, 2019 9.000 9.500 8.810 9.390 44,800 +0.47(+5.27%)
Jan 03, 2019 8.110 9.490 8.110 8.920 65,138 +0.68(+8.25%)
Jan 02, 2019 7.610 8.339 7.610 8.240 27,154 +0.47(+6.05%)
Dec 31, 2018 7.990 8.000 7.770 7.770 28,000 +0.04(+0.52%)
Dec 28, 2018 8.000 8.000 7.630 7.730 22,500 +0.02(+0.26%)
Dec 27, 2018 7.310 7.800 7.020 7.710 40,142 +0.43(+5.91%)
Dec 26, 2018 8.100 8.100 7.270 7.280 80,820 -0.71(-8.89%)
Dec 24, 2018 8.400 8.500 7.800 7.990 31,800 -0.21(-2.56%)
Dec 21, 2018 7.700 8.200 7.700 8.200 105,600 +0.51(+6.63%)
Dec 20, 2018 8.070 8.200 7.610 7.690 49,652 -0.31(-3.87%)
Dec 19, 2018 7.620 8.190 7.620 8.000 64,435 +0.39(+5.12%)
Dec 18, 2018 8.090 8.090 7.610 7.610 41,714 -0.25(-3.18%)
Dec 17, 2018 8.250 8.250 7.690 7.860 50,460 +0.07(+0.90%)
Dec 14, 2018 8.130 8.900 7.610 7.790 62,600 -0.22(-2.75%)
Dec 13, 2018 7.310 8.190 7.200 8.010 199,874 +0.99(+14.10%)
Dec 12, 2018 6.710 7.500 5.690 7.020 241,964 +0.39(+5.88%)
Dec 11, 2018 7.440 7.460 6.520 6.630 110,596 -0.71(-9.67%)
Dec 10, 2018 7.400 7.460 7.280 7.340 55,632 -0.21(-2.78%)
Dec 07, 2018 8.280 8.295 7.410 7.550 38,600 -0.57(-7.02%)
Dec 06, 2018 7.570 8.250 7.570 8.120 26,582 +0.50(+6.56%)
Dec 04, 2018 8.100 8.100 7.410 7.620 38,800 -0.37(-4.63%)
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.