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 )

2.820 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 9, 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 (%)
Jun 30, 2022 3.730 3.960 3.610 3.880 101,856 +0.05(+1.31%)
Jun 29, 2022 4.050 4.170 3.810 3.830 316,538 -0.22(-5.43%)
Jun 28, 2022 4.340 4.480 3.950 4.050 97,749 -0.28(-6.47%)
Jun 27, 2022 4.560 4.702 4.320 4.330 43,295 -0.28(-6.07%)
Jun 24, 2022 4.600 4.998 4.520 4.610 24,478 +0.13(+2.90%)
Jun 23, 2022 4.640 4.790 4.360 4.480 77,652 -0.07(-1.54%)
Jun 22, 2022 4.990 5.170 4.510 4.550 79,308 -0.54(-10.61%)
Jun 21, 2022 5.540 5.772 5.010 5.090 66,456 -0.39(-7.12%)
Jun 17, 2022 5.390 5.780 5.328 5.480 87,520 +0.02(+0.37%)
Jun 16, 2022 5.470 5.580 5.323 5.460 38,905 -0.12(-2.15%)
Jun 15, 2022 5.570 5.720 5.330 5.580 48,944 -0.04(-0.71%)
Jun 14, 2022 5.360 5.800 5.330 5.620 65,123 +0.37(+7.05%)
Jun 13, 2022 5.410 5.620 5.180 5.250 56,074 -0.37(-6.58%)
Jun 10, 2022 5.640 5.820 5.360 5.620 65,577 -0.16(-2.77%)
Jun 09, 2022 5.810 6.080 5.670 5.780 72,639 -0.12(-2.03%)
Jun 08, 2022 5.750 6.060 5.730 5.900 39,487 +0.08(+1.37%)
Jun 07, 2022 5.800 5.870 5.620 5.820 110,987 -0.12(-2.02%)
Jun 06, 2022 5.710 5.960 5.520 5.940 123,047 +0.36(+6.45%)
Jun 03, 2022 5.790 5.790 5.380 5.580 52,079 -0.27(-4.62%)
Jun 02, 2022 5.460 5.960 5.420 5.850 69,642 +0.42(+7.73%)
Jun 01, 2022 5.440 5.625 5.353 5.430 42,526 +0.11(+2.07%)
May 31, 2022 5.860 5.995 5.100 5.320 112,961 -0.51(-8.75%)
May 27, 2022 5.550 6.020 5.550 5.830 62,138 +0.28(+5.05%)
May 26, 2022 5.490 5.740 5.330 5.550 72,971 +0.08(+1.46%)
May 25, 2022 5.530 5.690 5.250 5.470 52,737 +0.16(+3.01%)
May 24, 2022 5.350 5.485 5.210 5.310 45,931 -0.18(-3.28%)
May 23, 2022 5.410 5.490 5.200 5.490 38,999 +0.19(+3.58%)
May 20, 2022 5.400 5.555 5.200 5.300 31,519 -0.04(-0.75%)
May 19, 2022 5.280 5.540 5.280 5.340 44,270 +0.01(+0.19%)
May 18, 2022 5.330 5.610 5.240 5.330 35,463 -0.12(-2.20%)
May 17, 2022 5.600 5.753 5.410 5.450 87,985 +0.03(+0.55%)
May 16, 2022 5.710 5.970 5.390 5.420 90,046 -0.21(-3.73%)
May 13, 2022 5.150 5.780 5.050 5.630 65,270 +0.61(+12.15%)
May 12, 2022 5.000 5.517 4.620 5.020 127,464 -0.08(-1.57%)
May 11, 2022 5.500 5.730 4.350 5.100 371,764 -0.40(-7.27%)
May 10, 2022 5.750 6.160 5.460 5.500 80,960 -0.19(-3.34%)
May 09, 2022 6.230 6.330 5.530 5.690 61,090 -0.58(-9.25%)
May 06, 2022 6.520 6.804 6.150 6.270 40,196 -0.33(-5.00%)
May 05, 2022 6.870 7.170 6.455 6.600 31,118 -0.49(-6.91%)
May 04, 2022 7.040 7.130 6.500 7.090 153,918 +0.06(+0.85%)
May 03, 2022 6.990 7.145 6.830 7.030 18,501 +0.08(+1.15%)
May 02, 2022 6.490 6.960 6.470 6.950 46,051 +0.45(+6.92%)
Apr 29, 2022 6.680 7.150 6.316 6.500 56,549 -0.27(-3.99%)
Apr 28, 2022 6.810 6.885 6.430 6.770 77,031 +0.13(+1.96%)
Apr 27, 2022 6.210 6.700 6.100 6.640 67,232 +0.44(+7.10%)
Apr 26, 2022 7.180 7.180 6.100 6.200 200,794 -0.93(-13.04%)
Apr 25, 2022 7.230 7.230 6.749 7.130 85,998 +0.05(+0.71%)
Apr 22, 2022 7.240 7.652 6.960 7.080 63,571 +0.03(+0.43%)
Apr 21, 2022 7.300 7.345 6.950 7.050 74,688 -0.25(-3.42%)
Apr 20, 2022 7.640 7.710 7.300 7.300 60,036 -0.29(-3.82%)
Apr 19, 2022 7.510 7.870 7.320 7.590 87,316 +0.07(+0.93%)
Apr 18, 2022 7.850 7.850 7.280 7.520 73,762 -0.33(-4.20%)
Apr 14, 2022 7.910 8.076 7.600 7.850 62,882 -0.06(-0.76%)
Apr 13, 2022 8.190 8.270 7.570 7.910 112,696 -0.38(-4.58%)
Apr 12, 2022 8.500 8.600 8.100 8.290 68,684 -0.12(-1.43%)
Apr 11, 2022 8.510 8.650 8.040 8.410 52,247 -0.15(-1.75%)
Apr 08, 2022 8.730 8.730 8.360 8.560 32,503 -0.15(-1.72%)
Apr 07, 2022 8.600 8.740 8.415 8.710 42,820 +0.18(+2.11%)
Apr 06, 2022 8.880 8.960 8.300 8.530 60,095 -0.37(-4.16%)
Apr 05, 2022 9.400 9.500 8.748 8.900 53,464 -0.44(-4.71%)
Apr 04, 2022 8.940 9.460 8.770 9.340 92,786 +0.39(+4.36%)
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.