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 +0.020 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 7.190 8.070 7.160 7.290 69,031 +0.13(+1.82%)
Mar 30, 2020 7.160 7.410 6.800 7.160 139,445 +0.02(+0.28%)
Mar 27, 2020 7.110 7.468 6.720 7.140 67,900 +0.04(+0.56%)
Mar 26, 2020 6.970 7.130 6.770 7.100 55,721 +0.36(+5.34%)
Mar 25, 2020 6.330 7.100 6.200 6.740 76,811 +0.48(+7.67%)
Mar 24, 2020 6.450 6.647 6.050 6.260 76,837 -0.17(-2.64%)
Mar 23, 2020 6.750 6.765 6.430 6.430 123,841 -0.45(-6.54%)
Mar 20, 2020 7.240 7.240 6.535 6.880 37,200 -0.12(-1.71%)
Mar 19, 2020 6.700 7.200 6.250 7.000 52,939 +0.22(+3.24%)
Mar 18, 2020 6.750 6.937 6.400 6.780 79,746 -0.07(-1.02%)
Mar 17, 2020 6.850 7.010 6.500 6.850 60,858 +0.03(+0.44%)
Mar 16, 2020 7.000 7.000 6.120 6.820 107,635 -0.73(-9.67%)
Mar 13, 2020 8.000 8.280 6.500 7.550 194,400 +0.20(+2.72%)
Mar 12, 2020 8.110 8.295 7.280 7.350 85,817 -1.19(-13.93%)
Mar 11, 2020 8.630 8.630 7.770 8.540 49,240 -0.21(-2.40%)
Mar 10, 2020 9.030 9.187 7.600 8.750 235,507 +0.09(+1.06%)
Mar 09, 2020 8.900 9.020 8.600 8.658 41,197 -0.44(-4.86%)
Mar 06, 2020 9.300 9.310 9.090 9.100 35,100 -0.21(-2.26%)
Mar 05, 2020 9.240 9.560 9.190 9.310 24,711 -0.16(-1.69%)
Mar 04, 2020 9.080 9.490 9.055 9.470 48,916 +0.59(+6.64%)
Mar 03, 2020 9.400 9.400 8.602 8.880 46,912 -0.38(-4.10%)
Mar 02, 2020 8.980 9.390 8.980 9.260 34,365 +0.48(+5.47%)
Feb 28, 2020 9.500 9.500 8.664 8.780 117,600 -0.72(-7.58%)
Feb 27, 2020 10.05 10.13 9.500 9.500 91,133 -0.68(-6.68%)
Feb 26, 2020 10.02 10.19 9.940 10.18 26,350 +0.10(+0.99%)
Feb 25, 2020 10.22 10.26 9.900 10.08 51,444 -0.21(-2.04%)
Feb 24, 2020 10.06 10.42 9.960 10.29 54,008 -0.08(-0.77%)
Feb 21, 2020 11.41 11.75 10.34 10.37 81,500 -1.04(-9.11%)
Feb 20, 2020 10.15 11.99 10.01 11.41 174,886 +1.40(+13.99%)
Feb 19, 2020 10.05 10.20 9.960 10.01 166,981 -0.12(-1.18%)
Feb 18, 2020 10.44 10.68 10.00 10.13 76,252 -0.25(-2.41%)
Feb 14, 2020 10.50 10.60 10.13 10.38 82,900 -0.12(-1.14%)
Feb 13, 2020 10.45 10.50 10.17 10.50 24,663 +0.09(+0.86%)
Feb 12, 2020 10.39 10.52 10.28 10.41 21,738 +0.03(+0.29%)
Feb 11, 2020 10.18 10.38 10.05 10.38 23,611 +0.28(+2.77%)
Feb 10, 2020 10.05 10.10 9.910 10.10 30,763 +0.14(+1.41%)
Feb 07, 2020 10.06 10.07 9.850 9.960 37,300 -0.11(-1.09%)
Feb 06, 2020 10.21 10.66 9.955 10.07 103,279 -0.15(-1.47%)
Feb 05, 2020 10.81 10.81 10.03 10.22 74,693 -0.48(-4.49%)
Feb 04, 2020 10.48 10.70 10.25 10.70 32,253 +0.50(+4.90%)
Feb 03, 2020 10.05 10.45 10.05 10.20 16,504 +0.14(+1.39%)
Jan 31, 2020 10.01 10.08 9.840 10.06 17,600 +0.06(+0.60%)
Jan 30, 2020 10.12 10.15 9.900 10.00 14,783 -0.14(-1.38%)
Jan 29, 2020 10.05 10.24 9.950 10.14 28,075 -0.03(-0.29%)
Jan 28, 2020 10.07 10.20 10.00 10.17 11,475 +0.16(+1.60%)
Jan 27, 2020 10.00 10.22 9.920 10.01 33,905 -0.20(-1.96%)
Jan 24, 2020 9.780 10.21 9.750 10.21 33,000 +0.54(+5.58%)
Jan 23, 2020 10.03 10.12 9.630 9.670 76,557 -0.45(-4.45%)
Jan 22, 2020 10.23 10.30 9.930 10.12 37,422 -0.05(-0.49%)
Jan 21, 2020 10.13 10.39 10.00 10.17 46,611 -0.02(-0.20%)
Jan 17, 2020 9.980 10.19 9.900 10.19 38,000 +0.28(+2.83%)
Jan 16, 2020 9.960 10.40 9.900 9.910 34,286 -0.05(-0.50%)
Jan 15, 2020 10.20 10.42 9.945 9.960 52,139 -0.27(-2.64%)
Jan 14, 2020 10.30 10.46 10.21 10.23 45,645 -0.04(-0.39%)
Jan 13, 2020 9.970 10.47 9.970 10.27 53,029 +0.34(+3.42%)
Jan 10, 2020 10.21 10.31 9.820 9.930 132,600 -0.68(-6.41%)
Jan 09, 2020 10.80 11.24 10.26 10.61 79,357 -0.15(-1.39%)
Jan 08, 2020 10.99 11.39 10.74 10.76 72,022 -0.24(-2.18%)
Jan 07, 2020 10.50 11.08 10.50 11.00 89,288 +0.40(+3.77%)
Jan 06, 2020 10.06 10.71 10.06 10.60 54,447 +0.44(+4.33%)
Jan 03, 2020 10.26 10.60 10.02 10.16 43,700 -0.04(-0.39%)
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.