Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Industries Inc (NQ: LOOP )

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 02, 2020 8.980 9.390 8.980 9.260 34,365 +0.48(+5.47%)
Feb 28, 2020 9.500 9.500 8.664 8.780 117,600 -0.72(-7.58%)
Feb 27, 2020 10.05 10.13 9.500 9.500 91,133 -0.68(-6.68%)
Feb 26, 2020 10.02 10.19 9.940 10.18 26,350 +0.10(+0.99%)
Feb 25, 2020 10.22 10.26 9.900 10.08 51,444 -0.21(-2.04%)
Feb 24, 2020 10.06 10.42 9.960 10.29 54,008 -0.08(-0.77%)
Feb 21, 2020 11.41 11.75 10.34 10.37 81,500 -1.04(-9.11%)
Feb 20, 2020 10.15 11.99 10.01 11.41 174,886 +1.40(+13.99%)
Feb 19, 2020 10.05 10.20 9.960 10.01 166,981 -0.12(-1.18%)
Feb 18, 2020 10.44 10.68 10.00 10.13 76,252 -0.25(-2.41%)
Feb 14, 2020 10.50 10.60 10.13 10.38 82,900 -0.12(-1.14%)
Feb 13, 2020 10.45 10.50 10.17 10.50 24,663 +0.09(+0.86%)
Feb 12, 2020 10.39 10.52 10.28 10.41 21,738 +0.03(+0.29%)
Feb 11, 2020 10.18 10.38 10.05 10.38 23,611 +0.28(+2.77%)
Feb 10, 2020 10.05 10.10 9.910 10.10 30,763 +0.14(+1.41%)
Feb 07, 2020 10.06 10.07 9.850 9.960 37,300 -0.11(-1.09%)
Feb 06, 2020 10.21 10.66 9.955 10.07 103,279 -0.15(-1.47%)
Feb 05, 2020 10.81 10.81 10.03 10.22 74,693 -0.48(-4.49%)
Feb 04, 2020 10.48 10.70 10.25 10.70 32,253 +0.50(+4.90%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.