Historical Data for Loop Industries Inc. (LOOP)

$ 10.90   -0.16 (-1.45%) Volume: 83.62k 4:00 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 11.07 11.645 10.77 10.90 83.62k -0.16 -1.45% 10.90 933.52k 809
10/17/19 10.99 11.47 10.89 11.06 119.73k 0.23 2.12% 11.06 1.33m 809
10/16/19 10.43 11.26 10.3627 10.83 84.89k 0.37 3.54% 10.83 924.88k 711
10/15/19 10.64 10.75 10.34 10.46 88.12k -0.20 -1.88% 10.46 925.69k 498
10/14/19 10.43 10.98 10.38 10.66 85.55k 0.40 3.90% 10.66 913.11k 587
10/11/19 10.28 10.7706 9.6601 10.26 171.24k -0.13 -1.25% 10.26 1.74m 972
10/10/19 10.61 10.8998 10.12 10.39 199.91k 0.09 0.87% 10.39 2.1m 1,295
10/09/19 13.27 13.27 10.13 10.30 609.43k -2.48 -19.41% 10.30 6.78m 3,725
10/08/19 12.22 12.85 12.16 12.78 97.01k 0.49 3.99% 12.78 1.22m 960
10/07/19 12.73 12.92 12.08 12.29 110.85k 0.00 0.00% 12.29 1.38m 877
10/04/19 12.71 13.95 12.01 12.29 243.33k -0.43 -3.38% 12.29 3.11m 2,041
10/03/19 13.08 13.83 12.58 12.72 139.95k -0.51 -3.85% 12.72 1.82m 1,414
10/02/19 13.22 13.995 12.73 13.23 242.01k -0.16 -1.19% 13.23 3.22m 2,164
10/01/19 12.74 13.43 12.5658 13.39 124.57k 0.57 4.45% 13.39 1.62m 1,230
09/30/19 12.87 13.45 12.5206 12.82 259.58k 0.06 0.47% 12.82 3.34m 1,552
09/27/19 14.35 14.36 12.21 12.76 529.67k -1.42 -10.01% 12.76 7.02m 3,013
09/26/19 14.93 15.79 14.06 14.18 167.77k -0.57 -3.86% 14.18 2.52m 1,817
09/25/19 17.36 17.36 13.90 14.75 471.16k -2.75 -15.71% 14.75 7.1m 2,827
09/24/19 18.00 18.65 17.26 17.50 150.36k -0.48 -2.67% 17.50 2.7m 1,161
09/23/19 17.09 18.00 16.87 17.98 135.47k 0.72 4.17% 17.98 2.37m 877
09/20/19 17.15 17.69 17.00 17.26 128.36k 0.12 0.70% 17.26 2.22m 708