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, 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%)
Dec 03, 2018 8.419 8.440 7.990 7.990 17,567 -0.20(-2.44%)
Nov 30, 2018 7.930 8.250 7.930 8.190 15,600 +0.19(+2.37%)
Nov 29, 2018 8.300 8.550 8.000 8.000 68,215 -0.05(-0.62%)
Nov 28, 2018 7.900 8.420 7.882 8.050 38,119 +0.17(+2.16%)
Nov 27, 2018 7.854 8.113 7.690 7.880 10,989 +0.11(+1.42%)
Nov 26, 2018 7.570 8.000 7.385 7.770 44,624 +0.35(+4.72%)
Nov 23, 2018 7.540 7.770 7.360 7.420 20,400 -0.20(-2.62%)
Nov 21, 2018 7.620 7.620 7.620 0 +0.02(+0.28%)
Nov 20, 2018 7.900 8.120 7.335 7.599 15,415 -0.39(-4.89%)
Nov 19, 2018 7.700 8.140 7.650 7.990 38,753 +0.34(+4.44%)
Nov 16, 2018 7.730 8.100 7.450 7.650 33,400 -0.26(-3.29%)
Nov 15, 2018 8.020 8.060 7.250 7.910 59,680 -0.09(-1.12%)
Nov 14, 2018 7.540 9.280 7.540 8.000 109,387 +0.53(+7.02%)
Nov 13, 2018 7.250 7.990 7.250 7.475 59,799 +0.26(+3.68%)
Nov 12, 2018 8.200 8.599 7.200 7.210 52,263 -1.05(-12.66%)
Nov 09, 2018 8.250 8.400 8.150 8.255 43,900 +0.06(+0.67%)
Nov 08, 2018 8.320 8.400 8.000 8.200 59,462 -0.28(-3.30%)
Nov 07, 2018 8.520 8.660 8.250 8.480 51,467 -0.07(-0.82%)
Nov 06, 2018 8.510 8.750 8.500 8.550 76,562 +0.05(+0.59%)
Nov 05, 2018 8.600 8.970 8.500 8.500 38,515 -0.08(-0.93%)
Nov 02, 2018 9.020 9.330 8.550 8.580 56,000 -0.61(-6.64%)
Nov 01, 2018 9.260 9.400 9.010 9.190 22,621 +0.00(+0.00%)
Oct 31, 2018 9.410 9.410 8.800 9.190 39,666 +0.48(+5.51%)
Oct 30, 2018 9.310 9.529 8.710 8.710 59,013 -0.79(-8.32%)
Oct 29, 2018 9.750 9.750 9.340 9.500 26,542 -0.25(-2.56%)
Oct 26, 2018 9.650 9.750 9.450 9.750 15,000 +0.23(+2.42%)
Oct 25, 2018 9.380 9.750 9.380 9.520 10,595 +0.07(+0.74%)
Oct 24, 2018 9.470 9.670 9.310 9.450 15,273 -0.13(-1.36%)
Oct 23, 2018 9.510 9.690 9.150 9.580 50,924 +0.04(+0.42%)
Oct 22, 2018 9.530 9.900 9.020 9.540 27,180 +0.04(+0.42%)
Oct 19, 2018 9.950 9.950 9.500 9.500 31,900 -0.45(-4.52%)
Oct 18, 2018 9.880 10.15 9.780 9.950 5,965 +0.04(+0.40%)
Oct 17, 2018 10.18 10.18 9.750 9.910 11,393 -0.32(-3.13%)
Oct 16, 2018 10.23 10.25 10.02 10.23 22,628 +0.02(+0.20%)
Oct 15, 2018 10.13 10.24 10.03 10.21 27,083 +0.18(+1.79%)
Oct 12, 2018 10.14 10.14 9.610 10.03 35,300 +0.16(+1.62%)
Oct 11, 2018 10.37 10.37 9.720 9.870 34,150 -0.43(-4.17%)
Oct 10, 2018 9.510 11.15 9.500 10.30 161,387 +1.45(+16.38%)
Oct 09, 2018 8.540 9.000 8.540 8.850 42,923 +0.24(+2.79%)
Oct 08, 2018 9.020 9.250 8.520 8.610 41,452 -0.44(-4.86%)
Oct 05, 2018 9.690 10.01 9.000 9.050 40,100 -0.45(-4.74%)
Oct 04, 2018 10.10 10.10 9.420 9.500 41,128 -0.62(-6.13%)
Oct 03, 2018 10.40 10.54 10.07 10.12 18,988 -0.06(-0.59%)
Oct 02, 2018 10.61 10.90 10.10 10.18 9,680 -0.31(-2.96%)
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.