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 (%)
Jul 30, 2021 10.76 11.07 10.32 10.48 29,401 -0.41(-3.76%)
Jul 29, 2021 10.82 11.07 10.60 10.89 84,730 +0.12(+1.11%)
Jul 28, 2021 10.48 10.89 10.42 10.77 53,370 +0.33(+3.16%)
Jul 27, 2021 10.58 10.64 10.14 10.44 105,853 -0.31(-2.88%)
Jul 26, 2021 10.82 11.11 10.62 10.75 55,473 +0.04(+0.37%)
Jul 23, 2021 10.92 10.92 10.40 10.71 115,824 -0.31(-2.81%)
Jul 22, 2021 11.09 11.20 10.81 11.02 37,528 -0.06(-0.54%)
Jul 21, 2021 10.70 11.13 10.70 11.08 74,307 +0.42(+3.94%)
Jul 20, 2021 10.87 10.87 10.45 10.66 106,637 -0.02(-0.19%)
Jul 19, 2021 10.12 10.92 10.02 10.68 125,900 +0.37(+3.59%)
Jul 16, 2021 11.17 11.17 10.30 10.31 152,653 -0.69(-6.27%)
Jul 15, 2021 11.26 11.54 10.81 11.00 112,090 -0.24(-2.14%)
Jul 14, 2021 11.89 11.90 10.90 11.24 230,332 -0.65(-5.47%)
Jul 13, 2021 11.83 12.38 11.79 11.89 90,161 +0.03(+0.25%)
Jul 12, 2021 11.92 11.92 11.36 11.86 113,255 -0.09(-0.75%)
Jul 09, 2021 12.38 12.48 11.81 11.95 96,790 -0.22(-1.81%)
Jul 08, 2021 11.82 12.37 11.51 12.17 153,458 +0.17(+1.42%)
Jul 07, 2021 12.38 12.52 11.92 12.00 84,089 -0.27(-2.20%)
Jul 06, 2021 12.20 12.34 11.77 12.27 72,511 -0.16(-1.29%)
Jul 02, 2021 12.15 12.62 11.71 12.43 247,898 +0.48(+4.02%)
Jul 01, 2021 12.27 12.27 11.65 11.95 170,963 -0.38(-3.08%)
Jun 30, 2021 12.35 12.49 11.70 12.33 254,176 -0.17(-1.36%)
Jun 29, 2021 13.28 13.93 12.34 12.50 361,545 -0.55(-4.21%)
Jun 28, 2021 13.07 13.49 12.63 13.05 252,241 -0.02(-0.15%)
Jun 25, 2021 14.66 14.89 13.03 13.07 688,855 -1.78(-11.99%)
Jun 24, 2021 15.80 16.21 14.38 14.85 996,907 -1.05(-6.60%)
Jun 23, 2021 13.80 18.20 13.75 15.90 8,834,620 +2.71(+20.55%)
Jun 22, 2021 12.56 13.38 12.45 13.19 169,468 +0.62(+4.93%)
Jun 21, 2021 12.98 12.98 12.31 12.57 147,705 -0.42(-3.23%)
Jun 18, 2021 11.90 12.99 11.70 12.99 382,878 +1.10(+9.25%)
Jun 17, 2021 11.37 12.00 11.30 11.89 171,099 +0.28(+2.41%)
Jun 16, 2021 10.41 12.40 10.21 11.61 817,260 +1.39(+13.60%)
Jun 15, 2021 10.75 10.87 9.650 10.22 647,198 -0.41(-3.86%)
Jun 14, 2021 11.64 11.90 10.37 10.63 337,821 -0.57(-5.09%)
Jun 11, 2021 14.19 14.21 10.82 11.20 425,436 -2.55(-18.55%)
Jun 10, 2021 13.64 14.30 13.25 13.75 258,963 +0.18(+1.33%)
Jun 09, 2021 13.24 14.18 13.14 13.57 593,514 +0.43(+3.27%)
Jun 08, 2021 12.69 13.25 12.51 13.14 591,572 +0.28(+2.18%)
Jun 07, 2021 11.60 12.99 11.60 12.86 751,119 +1.23(+10.58%)
Jun 04, 2021 10.00 12.16 9.980 11.63 1,109,595 +1.76(+17.83%)
Jun 03, 2021 9.450 9.970 9.340 9.870 98,355 +0.36(+3.79%)
Jun 02, 2021 9.340 9.550 9.090 9.510 124,590 +0.23(+2.48%)
Jun 01, 2021 9.170 9.810 8.910 9.280 238,225 +0.05(+0.54%)
May 28, 2021 9.510 9.840 9.130 9.230 144,239 -0.20(-2.12%)
May 27, 2021 8.720 9.490 8.720 9.430 135,549 +0.67(+7.65%)
May 26, 2021 8.480 8.850 8.440 8.760 45,721 +0.34(+4.04%)
May 25, 2021 8.530 8.645 8.360 8.420 42,020 -0.06(-0.71%)
May 24, 2021 8.780 8.950 8.470 8.480 67,822 -0.27(-3.09%)
May 21, 2021 8.630 9.305 8.570 8.750 217,063 +0.19(+2.22%)
May 20, 2021 8.100 8.600 8.100 8.560 49,700 +0.46(+5.68%)
May 19, 2021 8.320 8.500 8.033 8.100 100,941 -0.32(-3.80%)
May 18, 2021 7.840 8.420 7.660 8.420 112,310 +0.61(+7.81%)
May 17, 2021 7.890 7.896 7.500 7.810 113,656 +0.06(+0.77%)
May 14, 2021 7.920 8.040 7.700 7.750 50,177 +0.04(+0.52%)
May 13, 2021 7.990 8.220 7.600 7.710 152,088 -0.25(-3.14%)
May 12, 2021 8.110 8.170 7.910 7.960 73,705 -0.31(-3.75%)
May 11, 2021 8.070 8.380 7.970 8.270 104,402 +0.16(+1.97%)
May 10, 2021 8.460 8.556 8.020 8.110 147,327 -0.42(-4.92%)
May 07, 2021 8.200 8.650 8.200 8.530 58,468 +0.34(+4.15%)
May 06, 2021 8.140 8.420 8.000 8.190 111,233 +0.04(+0.49%)
May 05, 2021 8.350 8.350 8.000 8.150 87,515 -0.06(-0.73%)
May 04, 2021 8.470 8.470 7.910 8.210 154,209 -0.33(-3.86%)
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.