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 (%)
May 29, 2020 9.030 9.200 8.550 8.580 26,700 -0.53(-5.82%)
May 28, 2020 9.000 9.250 8.981 9.110 33,054 +0.11(+1.22%)
May 27, 2020 8.770 9.212 8.710 9.000 28,362 +0.48(+5.63%)
May 26, 2020 9.520 9.720 8.520 8.520 40,432 -0.68(-7.39%)
May 22, 2020 9.420 9.420 9.000 9.200 19,700 -0.21(-2.23%)
May 21, 2020 9.400 9.560 9.200 9.410 22,982 -0.03(-0.32%)
May 20, 2020 9.350 9.480 9.014 9.440 17,566 +0.35(+3.85%)
May 19, 2020 8.970 9.260 8.882 9.090 11,686 +0.16(+1.79%)
May 18, 2020 8.650 8.950 8.520 8.930 23,008 +0.42(+4.94%)
May 15, 2020 8.510 9.220 8.399 8.510 92,800 -0.10(-1.16%)
May 14, 2020 9.000 9.000 8.370 8.610 47,934 -0.53(-5.80%)
May 13, 2020 9.400 9.510 8.750 9.140 60,001 -0.18(-1.93%)
May 12, 2020 9.507 9.507 9.150 9.320 28,316 -0.01(-0.11%)
May 11, 2020 9.650 9.650 8.900 9.330 61,173 -0.22(-2.30%)
May 08, 2020 9.310 10.00 9.010 9.550 161,100 +0.45(+4.95%)
May 07, 2020 8.892 9.100 8.686 9.100 31,657 +0.48(+5.57%)
May 06, 2020 8.600 8.691 8.510 8.620 19,923 +0.05(+0.58%)
May 05, 2020 8.270 8.690 8.100 8.570 53,429 +0.41(+5.02%)
May 04, 2020 7.630 8.160 7.380 8.160 40,195 +0.53(+6.95%)
May 01, 2020 7.510 7.780 7.510 7.630 38,200 -0.11(-1.42%)
Apr 30, 2020 8.000 8.020 7.670 7.740 80,392 +0.02(+0.26%)
Apr 29, 2020 7.950 8.300 7.662 7.720 92,369 -0.20(-2.53%)
Apr 28, 2020 7.850 8.000 7.610 7.920 37,077 +0.10(+1.28%)
Apr 27, 2020 7.100 7.860 7.100 7.820 39,844 +0.71(+9.99%)
Apr 24, 2020 7.160 7.490 7.030 7.110 9,700 -0.09(-1.25%)
Apr 23, 2020 7.210 7.450 7.150 7.200 40,402 -0.05(-0.69%)
Apr 22, 2020 7.300 7.415 7.020 7.250 24,053 -0.03(-0.41%)
Apr 21, 2020 7.480 7.630 7.010 7.280 26,966 -0.22(-2.93%)
Apr 20, 2020 7.190 7.600 7.190 7.500 28,523 +0.30(+4.17%)
Apr 17, 2020 7.710 7.737 7.150 7.200 34,800 -0.18(-2.44%)
Apr 16, 2020 7.690 7.980 7.100 7.380 29,708 -0.31(-4.03%)
Apr 15, 2020 8.030 8.118 7.560 7.690 22,047 -0.36(-4.47%)
Apr 14, 2020 7.810 8.440 7.780 8.050 35,097 +0.33(+4.27%)
Apr 13, 2020 7.540 8.400 7.490 7.720 60,945 +0.22(+2.93%)
Apr 09, 2020 7.160 7.500 6.810 7.500 53,700 +0.37(+5.19%)
Apr 08, 2020 7.190 7.530 6.844 7.130 49,882 -0.06(-0.83%)
Apr 07, 2020 7.470 7.470 7.000 7.190 18,393 +0.05(+0.70%)
Apr 06, 2020 7.000 7.310 6.950 7.140 29,980 +0.27(+3.93%)
Apr 03, 2020 6.800 6.915 6.600 6.870 15,800 +0.00(+0.00%)
Apr 02, 2020 7.240 7.385 6.350 6.870 49,203 -0.38(-5.24%)
Apr 01, 2020 7.120 7.380 7.120 7.250 21,494 -0.04(-0.55%)
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%)
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.