Historical Data for Loop Industries Inc. (LOOP)

$ 11.83   -0.29 (-2.39%) Volume: 60.86k 2:13 PM EDT 15-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 12.17 12.7186 11.6617 11.83 60.86k -0.29 -2.39% 11.83 734.55k 441
07/12/19 11.11 12.74 11.0964 12.12 159.41k 1.12 10.18% 12.12 1.91m 1,186
07/11/19 12.90 12.99 10.76 11.00 297.25k -2.13 -16.22% 11.00 3.37m 1,972
07/10/19 13.50 14.45 12.80 13.13 480.23k -0.21 -1.57% 13.13 6.61m 2,366
07/09/19 12.50 13.44 12.22 13.34 222.3k 1.13 9.25% 13.34 2.88m 977
07/08/19 12.16 12.76 12.00 12.21 128.32k 0.05 0.41% 12.21 1.59m 688
07/05/19 11.75 12.25 11.7453 12.16 182.35k 0.41 3.49% 12.16 2.19m 916
07/03/19 11.45 11.75 10.60 11.75 81.39k 0.55 4.91% 11.75 930.27k 432
07/02/19 10.55 11.3595 10.465 11.20 170.81k 0.70 6.67% 11.20 1.89m 880
07/01/19 10.00 10.65 9.90 10.50 74.46k 0.61 6.17% 10.50 767.13k 367
06/28/19 9.85 10.19 9.75 9.89 46.58k 0.04 0.41% 9.89 460.52k 312
06/27/19 9.52 10.16 9.30 9.85 96.34k 0.35 3.68% 9.85 945.82k 748
06/26/19 9.34 9.50 9.07 9.50 23.09k 0.18 1.93% 9.50 214.43k 196
06/25/19 9.73 9.75 9.30 9.32 60.18k -0.41 -4.21% 9.32 574.39k 362
06/24/19 9.94 9.94 9.31 9.73 45.21k -0.26 -2.60% 9.73 432.66k 242
06/21/19 9.49 9.99 8.7147 9.99 191.54k 0.64 6.84% 9.99 1.83m 406
06/20/19 8.70 9.55 8.63 9.35 92.42k 0.72 8.34% 9.35 835.46k 474
06/19/19 8.32 8.6974 8.30 8.63 43.33k 0.34 4.10% 8.63 369.23k 211
06/18/19 8.32 8.34 8.13 8.29 33.9k -0.03 -0.36% 8.29 279.84k 254
06/17/19 8.07 8.3504 7.865 8.32 45.47k 0.22 2.72% 8.32 367.48k 240