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, 2019 7.100 7.390 7.000 7.080 57,640 +0.01(+0.14%)
Apr 29, 2019 7.200 7.370 7.060 7.070 42,944 -0.13(-1.81%)
Apr 26, 2019 7.340 7.480 7.140 7.200 23,200 +0.07(+0.98%)
Apr 25, 2019 7.400 7.650 7.110 7.130 42,535 -0.37(-4.93%)
Apr 24, 2019 7.460 7.850 7.350 7.500 39,914 -0.08(-1.06%)
Apr 23, 2019 7.800 7.860 7.420 7.580 62,481 -0.16(-2.07%)
Apr 22, 2019 7.500 8.050 7.340 7.740 58,470 +0.40(+5.45%)
Apr 18, 2019 7.400 7.525 7.203 7.340 38,300 +0.04(+0.55%)
Apr 17, 2019 7.530 7.540 7.229 7.300 26,954 -0.25(-3.31%)
Apr 16, 2019 7.680 7.746 7.440 7.550 37,779 +0.07(+0.94%)
Apr 15, 2019 7.390 7.990 7.390 7.480 144,767 +0.22(+3.03%)
Apr 12, 2019 7.120 7.480 7.000 7.260 95,500 +0.12(+1.68%)
Apr 11, 2019 7.300 7.370 7.003 7.140 63,037 -0.06(-0.83%)
Apr 10, 2019 7.503 7.503 7.000 7.200 63,478 -0.22(-2.96%)
Apr 09, 2019 7.690 7.750 7.400 7.420 28,591 -0.27(-3.51%)
Apr 08, 2019 7.630 7.776 7.610 7.690 47,847 +0.26(+3.50%)
Apr 05, 2019 7.570 7.740 7.351 7.430 70,800 -0.04(-0.54%)
Apr 04, 2019 7.560 7.770 7.350 7.470 90,582 -0.05(-0.66%)
Apr 03, 2019 7.830 7.990 7.510 7.520 99,932 -0.24(-3.09%)
Apr 02, 2019 7.990 8.190 7.680 7.760 52,149 -0.17(-2.14%)
Apr 01, 2019 7.960 8.000 7.700 7.930 56,299 +0.01(+0.13%)
Mar 29, 2019 8.090 8.420 7.762 7.920 62,600 -0.25(-3.06%)
Mar 28, 2019 8.250 8.390 8.040 8.170 45,699 +0.11(+1.36%)
Mar 27, 2019 8.160 8.350 8.000 8.060 80,473 -0.22(-2.66%)
Mar 26, 2019 8.450 8.505 8.260 8.280 22,745 -0.15(-1.78%)
Mar 25, 2019 8.500 8.604 8.110 8.430 30,248 -0.04(-0.47%)
Mar 22, 2019 8.660 8.828 8.030 8.470 68,800 -0.18(-2.08%)
Mar 21, 2019 8.920 8.920 8.282 8.650 114,544 -0.24(-2.75%)
Mar 20, 2019 9.330 9.364 8.810 8.895 65,871 -0.41(-4.35%)
Mar 19, 2019 9.330 9.390 9.180 9.300 33,923 -0.01(-0.11%)
Mar 18, 2019 9.490 9.528 9.210 9.310 29,530 -0.22(-2.31%)
Mar 15, 2019 9.250 9.530 9.040 9.530 99,800 +0.29(+3.14%)
Mar 14, 2019 9.220 9.285 9.110 9.240 56,715 -0.03(-0.32%)
Mar 13, 2019 9.150 9.440 9.150 9.270 48,687 +0.14(+1.53%)
Mar 12, 2019 9.080 9.758 9.080 9.130 35,581 +0.04(+0.44%)
Mar 11, 2019 9.620 9.650 9.053 9.090 37,251 -0.41(-4.32%)
Mar 08, 2019 9.370 9.500 9.200 9.500 33,000 +0.25(+2.70%)
Mar 07, 2019 9.630 9.630 9.210 9.250 78,503 -0.30(-3.14%)
Mar 06, 2019 9.850 9.850 9.470 9.550 20,497 -0.18(-1.85%)
Mar 05, 2019 9.960 9.990 9.650 9.730 16,178 -0.23(-2.31%)
Mar 04, 2019 9.830 10.00 9.547 9.960 53,382 +0.17(+1.74%)
Mar 01, 2019 9.790 9.980 9.410 9.790 51,700 +0.10(+1.03%)
Feb 28, 2019 10.06 10.06 9.565 9.690 95,779 -0.11(-1.12%)
Feb 27, 2019 11.54 11.72 9.330 9.800 210,082 -1.74(-15.08%)
Feb 26, 2019 11.75 12.00 11.53 11.54 41,952 -0.26(-2.20%)
Feb 25, 2019 12.05 12.05 11.75 11.80 50,132 -0.15(-1.26%)
Feb 22, 2019 12.15 12.22 11.95 11.95 61,200 -0.22(-1.81%)
Feb 21, 2019 12.05 12.21 11.99 12.17 35,143 +0.26(+2.18%)
Feb 20, 2019 11.90 12.25 11.76 11.91 54,156 +0.11(+0.93%)
Feb 19, 2019 11.75 11.92 11.67 11.80 35,921 -0.02(-0.17%)
Feb 15, 2019 12.00 12.00 11.57 11.82 45,300 -0.13(-1.09%)
Feb 14, 2019 11.03 12.45 10.86 11.95 84,198 +1.07(+9.83%)
Feb 13, 2019 10.60 11.15 10.44 10.88 47,912 +0.46(+4.41%)
Feb 12, 2019 10.84 10.85 10.40 10.42 34,666 +0.10(+0.97%)
Feb 11, 2019 10.65 10.85 10.30 10.32 30,277 -0.22(-2.09%)
Feb 08, 2019 10.25 10.65 10.12 10.54 21,200 +0.29(+2.83%)
Feb 07, 2019 9.960 10.25 9.860 10.25 18,239 +0.19(+1.89%)
Feb 06, 2019 10.25 10.39 10.00 10.06 67,779 -0.08(-0.79%)
Feb 05, 2019 9.630 10.41 9.550 10.14 93,130 +0.62(+6.51%)
Feb 04, 2019 8.990 10.000 8.844 9.520 41,189 +0.59(+6.61%)
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.