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 )

2.850 +0.020 (+0.71%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 13, 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 (%)
Jul 31, 2019 13.00 13.19 13.00 13.00 79,166 +0.12(+0.93%)
Jul 30, 2019 12.79 13.38 12.45 12.88 63,592 -0.06(-0.46%)
Jul 29, 2019 12.74 13.25 12.74 12.94 57,846 +0.31(+2.45%)
Jul 26, 2019 12.05 12.75 12.01 12.63 70,500 +0.43(+3.52%)
Jul 25, 2019 12.26 12.34 12.01 12.20 41,117 -0.06(-0.49%)
Jul 24, 2019 11.98 12.36 11.81 12.26 26,436 +0.26(+2.17%)
Jul 23, 2019 12.31 12.50 11.78 12.00 27,934 -0.22(-1.80%)
Jul 22, 2019 11.64 12.49 11.52 12.22 115,190 +0.58(+4.98%)
Jul 19, 2019 11.98 12.11 11.55 11.64 59,700 -0.45(-3.72%)
Jul 18, 2019 12.28 12.28 11.76 12.09 68,455 +0.02(+0.17%)
Jul 17, 2019 12.25 12.50 12.07 12.07 64,474 -0.29(-2.35%)
Jul 16, 2019 12.27 12.42 11.74 12.36 88,158 +0.17(+1.39%)
Jul 15, 2019 12.17 12.72 11.66 12.19 106,099 +0.07(+0.58%)
Jul 12, 2019 11.11 12.74 11.10 12.12 159,400 +1.12(+10.18%)
Jul 11, 2019 12.90 12.99 10.76 11.00 297,253 -2.13(-16.22%)
Jul 10, 2019 13.50 14.45 12.80 13.13 480,228 -0.21(-1.57%)
Jul 09, 2019 12.50 13.44 12.22 13.34 222,097 +1.13(+9.25%)
Jul 08, 2019 12.16 12.76 12.00 12.21 128,315 +0.05(+0.41%)
Jul 05, 2019 11.75 12.25 11.75 12.16 182,300 +0.41(+3.49%)
Jul 03, 2019 11.45 11.75 10.60 11.75 81,300 +0.55(+4.91%)
Jul 02, 2019 10.55 11.36 10.46 11.20 170,805 +0.70(+6.67%)
Jul 01, 2019 10.00 10.65 9.900 10.50 74,463 +0.61(+6.17%)
Jun 28, 2019 9.850 10.19 9.750 9.890 46,500 +0.04(+0.41%)
Jun 27, 2019 9.520 10.16 9.300 9.850 96,337 +0.35(+3.68%)
Jun 26, 2019 9.340 9.500 9.070 9.500 23,085 +0.18(+1.93%)
Jun 25, 2019 9.730 9.750 9.300 9.320 60,178 -0.41(-4.21%)
Jun 24, 2019 9.940 9.940 9.310 9.730 45,213 -0.26(-2.60%)
Jun 21, 2019 9.490 9.990 8.715 9.990 191,500 +0.64(+6.84%)
Jun 20, 2019 8.700 9.550 8.630 9.350 92,417 +0.72(+8.34%)
Jun 19, 2019 8.320 8.697 8.300 8.630 43,334 +0.34(+4.10%)
Jun 18, 2019 8.320 8.340 8.130 8.290 33,899 -0.03(-0.36%)
Jun 17, 2019 8.070 8.350 7.865 8.320 45,470 +0.22(+2.72%)
Jun 14, 2019 9.000 9.000 7.940 8.100 63,300 -0.87(-9.70%)
Jun 13, 2019 8.750 8.990 8.510 8.970 47,526 +0.26(+2.99%)
Jun 12, 2019 8.720 8.720 8.450 8.710 28,997 -0.03(-0.34%)
Jun 11, 2019 8.840 8.876 8.610 8.740 32,728 -0.04(-0.46%)
Jun 10, 2019 8.600 8.820 8.488 8.780 113,564 +0.23(+2.69%)
Jun 07, 2019 8.270 8.850 8.200 8.550 115,500 +0.30(+3.64%)
Jun 06, 2019 8.270 8.290 8.120 8.250 13,796 -0.10(-1.20%)
Jun 05, 2019 8.060 8.350 7.850 8.350 18,717 +0.24(+2.96%)
Jun 04, 2019 8.400 8.400 7.900 8.110 75,172 -0.22(-2.64%)
Jun 03, 2019 8.740 8.740 7.750 8.330 87,003 -0.12(-1.42%)
May 31, 2019 8.200 8.490 7.670 8.450 82,700 +0.40(+4.97%)
May 30, 2019 8.000 8.380 7.770 8.050 199,548 +0.49(+6.48%)
May 29, 2019 7.810 7.810 7.240 7.560 50,871 -0.18(-2.33%)
May 28, 2019 7.850 7.850 7.250 7.740 101,242 +0.39(+5.31%)
May 24, 2019 6.820 7.360 6.510 7.350 38,200 +0.58(+8.57%)
May 23, 2019 6.940 6.940 6.331 6.770 52,893 -0.22(-3.15%)
May 22, 2019 7.200 7.360 6.700 6.990 22,067 -0.19(-2.65%)
May 21, 2019 6.820 7.180 6.805 7.180 43,137 +0.39(+5.74%)
May 20, 2019 6.960 7.310 6.685 6.790 46,539 -0.19(-2.72%)
May 17, 2019 7.170 7.220 6.720 6.980 52,600 -0.14(-1.97%)
May 16, 2019 6.990 7.120 6.700 7.120 22,611 +0.29(+4.25%)
May 15, 2019 7.240 7.240 6.800 6.830 44,208 -0.41(-5.66%)
May 14, 2019 7.400 7.440 7.040 7.240 34,221 -0.11(-1.50%)
May 13, 2019 7.000 7.490 6.900 7.350 98,939 +0.35(+5.00%)
May 10, 2019 6.850 7.340 6.720 7.000 64,900 +0.20(+2.94%)
May 09, 2019 6.850 7.305 6.510 6.800 75,847 -0.10(-1.45%)
May 08, 2019 7.010 7.020 6.680 6.900 72,722 -0.30(-4.17%)
May 07, 2019 6.800 7.290 6.690 7.200 72,035 +0.31(+4.50%)
May 06, 2019 6.510 6.930 6.510 6.890 66,343 +0.24(+3.61%)
May 03, 2019 6.660 6.970 6.520 6.650 58,900 +0.02(+0.30%)
May 02, 2019 7.000 7.260 6.610 6.630 123,505 -0.37(-5.29%)
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.