Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Loop Industries Inc
(NQ:
LOOP
)
2.640
-0.215 (-7.52%)
Streaming Delayed Price
Updated: 9:33 AM EDT, May 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
2.850
2.905
2.820
2.840
6,350
-0.14(-4.70%)
Apr 29, 2024
2.830
2.980
2.800
2.980
8,424
+0.14(+4.93%)
Apr 26, 2024
2.820
2.840
2.730
2.840
4,705
+0.02(+0.71%)
Apr 25, 2024
2.810
2.820
2.810
2.820
3,747
+0.02(+0.71%)
Apr 24, 2024
2.770
2.850
2.770
2.800
7,053
+0.05(+1.82%)
Apr 23, 2024
2.790
2.790
2.750
2.750
1,084
+0.07(+2.61%)
Apr 22, 2024
2.630
2.728
2.630
2.680
16,196
+0.10(+3.88%)
Apr 19, 2024
2.710
2.710
2.580
2.580
16,664
-0.08(-3.01%)
Apr 18, 2024
2.700
2.798
2.640
2.660
5,885
-0.02(-0.71%)
Apr 17, 2024
2.870
2.890
2.679
2.679
26,281
-0.18(-6.33%)
Apr 16, 2024
2.900
2.900
2.652
2.860
6,653
+0.08(+2.88%)
Apr 15, 2024
2.930
2.930
2.624
2.780
21,222
+0.00(+0.00%)
Apr 12, 2024
2.610
2.790
2.610
2.780
12,338
+0.16(+6.11%)
Apr 11, 2024
2.720
2.850
2.620
2.620
19,580
-0.09(-3.50%)
Apr 10, 2024
2.860
2.900
2.682
2.715
8,984
-0.23(-7.65%)
Apr 09, 2024
2.937
2.940
2.885
2.940
1,705
-0.04(-1.34%)
Apr 08, 2024
3.000
3.000
2.920
2.980
4,530
+0.07(+2.41%)
Apr 05, 2024
2.910
2.910
2.860
2.910
6,540
-0.04(-1.36%)
Apr 04, 2024
3.000
3.000
2.900
2.950
10,185
-0.05(-1.67%)
Apr 03, 2024
2.960
3.049
2.960
3.000
3,913
+0.00(+0.00%)
Apr 02, 2024
2.910
3.000
2.910
3.000
30,320
+0.16(+5.63%)
Apr 01, 2024
2.800
2.850
2.717
2.840
10,289
+0.04(+1.43%)
Mar 28, 2024
2.730
2.840
2.700
2.800
26,852
+0.05(+1.82%)
Mar 27, 2024
2.780
2.790
2.704
2.750
17,380
-0.05(-1.79%)
Mar 26, 2024
2.750
2.840
2.710
2.800
163,646
+0.08(+2.94%)
Mar 25, 2024
2.760
2.837
2.700
2.720
235,507
+0.00(+0.00%)
Mar 22, 2024
2.800
2.800
2.690
2.720
46,532
-0.09(-3.20%)
Mar 21, 2024
2.900
2.900
2.800
2.810
13,702
-0.09(-3.10%)
Mar 20, 2024
2.720
2.900
2.720
2.900
68,817
+0.16(+5.84%)
Mar 19, 2024
2.700
2.860
2.700
2.740
9,997
+0.06(+2.24%)
Mar 18, 2024
2.730
2.900
2.680
2.680
37,218
-0.01(-0.37%)
Mar 15, 2024
2.700
2.750
2.680
2.690
8,904
-0.05(-1.82%)
Mar 14, 2024
2.650
2.750
2.640
2.740
13,189
+0.14(+5.38%)
Mar 13, 2024
2.670
2.720
2.600
2.600
21,654
-0.12(-4.41%)
Mar 12, 2024
2.760
2.820
2.710
2.720
20,971
-0.04(-1.45%)
Mar 11, 2024
2.760
2.940
2.760
2.760
22,999
-0.08(-2.82%)
Mar 08, 2024
2.900
3.005
2.840
2.840
19,138
-0.05(-1.73%)
Mar 07, 2024
2.970
2.990
2.890
2.890
16,166
-0.14(-4.62%)
Mar 06, 2024
2.860
3.070
2.860
3.030
16,188
+0.18(+6.32%)
Mar 05, 2024
3.100
3.100
2.850
2.850
36,088
-0.25(-7.92%)
Mar 04, 2024
3.090
3.130
3.060
3.095
5,117
+0.04(+1.14%)
Mar 01, 2024
3.170
3.170
3.010
3.060
7,272
-0.08(-2.55%)
Feb 29, 2024
3.200
3.220
3.100
3.140
21,088
-0.08(-2.48%)
Feb 28, 2024
3.290
3.350
3.147
3.220
8,311
-0.13(-3.88%)
Feb 27, 2024
3.350
3.449
3.350
3.350
20,675
+0.00(+0.00%)
Feb 26, 2024
3.290
3.450
3.188
3.350
22,766
+0.10(+3.08%)
Feb 23, 2024
3.140
3.320
3.140
3.250
5,169
+0.05(+1.56%)
Feb 22, 2024
2.840
3.310
2.814
3.200
19,378
+0.35(+12.28%)
Feb 21, 2024
2.750
2.898
2.750
2.850
8,927
+0.13(+4.78%)
Feb 20, 2024
2.890
2.910
2.700
2.720
21,136
-0.19(-6.53%)
Feb 16, 2024
3.090
3.100
2.910
2.910
19,706
-0.09(-3.00%)
Feb 15, 2024
2.910
3.070
2.910
3.000
10,730
+0.08(+2.74%)
Feb 14, 2024
2.910
3.080
2.910
2.920
13,676
+0.01(+0.34%)
Feb 13, 2024
3.000
3.155
2.900
2.910
14,767
-0.11(-3.64%)
Feb 12, 2024
3.000
3.136
3.000
3.020
24,941
-0.11(-3.51%)
Feb 09, 2024
3.180
3.295
3.110
3.130
18,838
-0.13(-3.99%)
Feb 08, 2024
3.419
3.419
3.260
3.260
18,135
-0.10(-2.98%)
Feb 07, 2024
3.420
3.522
3.360
3.360
8,652
-0.07(-2.04%)
Feb 06, 2024
3.390
3.500
3.350
3.430
42,727
+0.00(+0.00%)
Feb 05, 2024
3.310
3.500
3.300
3.430
50,895
-0.03(-0.87%)
Feb 02, 2024
3.500
3.510
3.450
3.460
25,974
-0.03(-0.86%)
Feb 01, 2024
3.540
3.540
3.460
3.490
102,624
-0.03(-0.85%)
Jan 31, 2024
3.500
3.538
3.470
3.520
16,216
+0.02(+0.57%)
Jan 30, 2024
3.450
3.601
3.420
3.500
86,446
+0.01(+0.29%)
Jan 29, 2024
3.500
3.650
3.460
3.490
65,851
-0.01(-0.29%)
Jan 26, 2024
3.550
3.590
3.490
3.500
11,529
+0.00(+0.00%)
Jan 25, 2024
3.500
3.630
3.460
3.500
9,378
-0.01(-0.28%)
Jan 24, 2024
3.570
3.600
3.480
3.510
12,704
-0.02(-0.57%)
Jan 23, 2024
3.680
3.680
3.513
3.530
7,584
-0.07(-1.94%)
Jan 22, 2024
3.510
3.720
3.510
3.600
9,320
+0.08(+2.27%)
Jan 19, 2024
3.790
3.810
3.520
3.520
17,654
-0.27(-7.12%)
Jan 18, 2024
3.800
3.840
3.755
3.790
3,129
+0.08(+2.16%)
Jan 17, 2024
3.510
3.760
3.510
3.710
6,579
+0.05(+1.37%)
Jan 16, 2024
3.660
3.850
3.625
3.660
96,577
+0.01(+0.27%)
Jan 12, 2024
3.710
3.780
3.650
3.650
2,982
+0.00(+0.00%)
Jan 11, 2024
3.950
3.955
3.500
3.650
32,602
-0.27(-6.89%)
Jan 10, 2024
3.900
4.155
3.810
3.920
17,395
+0.01(+0.26%)
Jan 09, 2024
3.655
4.000
3.655
3.910
29,539
+0.27(+7.42%)
Jan 08, 2024
3.480
3.640
3.480
3.640
11,109
+0.14(+4.00%)
Jan 05, 2024
3.500
3.530
3.480
3.500
20,841
-0.05(-1.41%)
Jan 04, 2024
3.600
3.600
3.500
3.550
10,075
-0.08(-2.20%)
Jan 03, 2024
3.600
3.630
3.510
3.630
28,814
-0.02(-0.55%)
Jan 02, 2024
3.730
3.880
3.640
3.650
8,152
-0.13(-3.44%)
Dec 29, 2023
3.800
3.900
3.750
3.780
5,491
-0.03(-0.79%)
Dec 28, 2023
3.830
3.990
3.760
3.810
11,598
-0.03(-0.78%)
Dec 27, 2023
3.750
3.950
3.710
3.840
13,689
+0.08(+2.13%)
Dec 26, 2023
4.000
4.121
3.750
3.760
29,425
-0.15(-3.84%)
Dec 22, 2023
3.850
4.050
3.790
3.910
11,507
+0.06(+1.56%)
Dec 21, 2023
3.910
4.160
3.830
3.850
25,718
-0.01(-0.26%)
Dec 20, 2023
3.904
3.990
3.755
3.860
15,651
+0.01(+0.26%)
Dec 19, 2023
3.730
3.981
3.660
3.850
28,249
+0.12(+3.22%)
Dec 18, 2023
4.490
4.550
3.720
3.730
42,107
-0.73(-16.37%)
Dec 15, 2023
4.500
4.700
4.040
4.460
135,868
+0.12(+2.76%)
Dec 14, 2023
3.650
4.490
3.630
4.340
61,018
+0.76(+21.23%)
Dec 13, 2023
3.530
3.650
3.466
3.580
32,304
+0.08(+2.29%)
Dec 12, 2023
3.500
3.580
3.450
3.500
19,487
-0.02(-0.57%)
Dec 11, 2023
3.570
3.590
3.400
3.520
20,301
+0.00(+0.00%)
Dec 08, 2023
3.381
3.600
3.381
3.520
12,697
+0.00(+0.00%)
Dec 07, 2023
3.500
3.600
3.500
3.520
14,331
-0.01(-0.28%)
Dec 06, 2023
3.480
3.580
3.391
3.530
55,693
+0.03(+0.86%)
Dec 05, 2023
3.490
3.510
3.460
3.500
6,296
-0.01(-0.28%)
Dec 04, 2023
3.510
3.510
3.410
3.510
20,231
+0.01(+0.29%)
Dec 01, 2023
3.520
3.535
3.420
3.500
15,652
-0.01(-0.28%)
Nov 30, 2023
3.460
3.520
3.400
3.510
15,909
+0.06(+1.74%)
Nov 29, 2023
3.410
3.562
3.410
3.450
23,059
+0.02(+0.58%)
Nov 28, 2023
3.520
3.543
3.393
3.430
6,689
-0.11(-3.11%)
Nov 27, 2023
3.570
3.690
3.500
3.540
18,786
-0.04(-1.12%)
Nov 24, 2023
3.510
3.640
3.510
3.580
10,272
+0.03(+0.85%)
Nov 22, 2023
3.550
3.593
3.550
3.550
13,939
+0.00(+0.00%)
Nov 21, 2023
3.540
3.600
3.531
3.550
19,513
+0.05(+1.43%)
Nov 20, 2023
3.400
3.540
3.380
3.500
34,434
+0.15(+4.48%)
Nov 17, 2023
3.310
3.550
3.310
3.350
23,211
+0.05(+1.52%)
Nov 16, 2023
3.180
3.320
3.180
3.300
30,924
+0.10(+3.12%)
Nov 15, 2023
3.120
3.322
3.120
3.200
33,570
+0.00(+0.00%)
Nov 14, 2023
3.160
3.288
3.010
3.200
35,428
-0.05(-1.54%)
Nov 13, 2023
3.100
3.340
3.080
3.250
43,718
+0.09(+2.85%)
Nov 10, 2023
3.150
3.240
3.150
3.160
33,157
-0.04(-1.25%)
Nov 09, 2023
3.060
3.220
3.060
3.200
91,025
+0.04(+1.27%)
Nov 08, 2023
3.120
3.230
3.040
3.160
64,528
+0.00(+0.00%)
Nov 07, 2023
3.200
3.220
2.960
3.160
58,621
-0.04(-1.25%)
Nov 06, 2023
3.350
3.350
3.150
3.200
69,950
-0.10(-3.03%)
Nov 03, 2023
3.350
3.520
3.242
3.300
18,493
-0.11(-3.23%)
Nov 02, 2023
3.290
3.450
3.173
3.410
20,274
+0.19(+5.90%)
Nov 01, 2023
3.170
3.220
3.150
3.220
17,932
+0.03(+0.94%)
Oct 31, 2023
2.920
3.230
2.920
3.190
43,102
+0.30(+10.38%)
Oct 30, 2023
3.200
3.260
2.760
2.890
72,720
-0.32(-9.97%)
Oct 27, 2023
3.200
3.330
3.200
3.210
10,188
+0.01(+0.31%)
Oct 26, 2023
3.330
3.350
3.200
3.200
29,861
-0.13(-3.90%)
Oct 25, 2023
3.470
3.470
3.250
3.330
16,115
-0.12(-3.48%)
Oct 24, 2023
3.480
3.480
3.450
3.450
8,033
-0.02(-0.58%)
Oct 23, 2023
3.480
3.593
3.470
3.470
8,024
-0.06(-1.70%)
Oct 20, 2023
3.500
3.605
3.435
3.530
57,331
+0.04(+1.15%)
Oct 19, 2023
3.500
3.565
3.370
3.490
117,253
+0.01(+0.29%)
Oct 18, 2023
3.500
3.583
3.410
3.480
35,086
+0.07(+2.05%)
Oct 17, 2023
3.500
3.666
3.380
3.410
92,808
-0.07(-2.01%)
Oct 16, 2023
3.280
3.550
3.260
3.480
79,007
+0.04(+1.16%)
Oct 13, 2023
3.460
3.510
3.430
3.440
8,796
-0.09(-2.55%)
Oct 12, 2023
3.410
3.560
3.410
3.530
31,994
+0.03(+0.86%)
Oct 11, 2023
3.440
3.590
3.430
3.500
22,847
-0.01(-0.28%)
Oct 10, 2023
3.500
3.550
3.500
3.510
10,760
-0.02(-0.57%)
Oct 09, 2023
3.560
3.560
3.520
3.530
3,604
+0.06(+1.73%)
Oct 06, 2023
3.580
3.580
3.458
3.470
29,450
-0.03(-0.86%)
Oct 05, 2023
3.420
3.575
3.420
3.500
42,001
+0.00(+0.00%)
Oct 04, 2023
3.480
3.600
3.460
3.500
21,606
-0.04(-1.13%)
Oct 03, 2023
3.550
3.700
3.400
3.540
22,956
-0.11(-3.01%)
Oct 02, 2023
3.570
3.690
3.453
3.650
20,170
+0.08(+2.24%)
Sep 29, 2023
3.510
3.580
3.450
3.570
90,676
+0.06(+1.71%)
Sep 28, 2023
3.530
3.590
3.390
3.510
18,331
+0.00(+0.00%)
Sep 27, 2023
3.660
3.660
3.442
3.510
20,429
-0.19(-5.14%)
Sep 26, 2023
3.700
3.750
3.620
3.700
12,189
+0.04(+1.09%)
Sep 25, 2023
3.530
3.730
3.660
3.660
13,791
+0.06(+1.67%)
Sep 22, 2023
3.250
3.600
3.250
3.600
30,464
+0.35(+10.77%)
Sep 21, 2023
3.460
3.460
3.250
3.250
7,686
-0.20(-5.80%)
Sep 20, 2023
3.650
3.670
3.390
3.450
28,486
-0.14(-3.90%)
Sep 19, 2023
3.800
3.800
3.490
3.590
204,273
-0.16(-4.27%)
Sep 18, 2023
3.550
3.800
3.450
3.750
38,825
+0.24(+6.84%)
Sep 15, 2023
3.180
3.510
3.180
3.510
47,344
+0.30(+9.35%)
Sep 14, 2023
3.310
3.430
3.180
3.210
22,620
-0.12(-3.60%)
Sep 13, 2023
3.180
3.400
3.130
3.330
44,439
+0.15(+4.72%)
Sep 12, 2023
3.090
3.180
3.090
3.180
12,760
+0.06(+1.92%)
Sep 11, 2023
2.950
3.140
2.950
3.120
43,611
+0.16(+5.41%)
Sep 08, 2023
3.030
3.050
2.960
2.960
3,053
-0.11(-3.58%)
Sep 07, 2023
3.020
3.100
2.951
3.070
24,593
-0.02(-0.65%)
Sep 06, 2023
2.920
3.190
2.870
3.090
44,992
+0.15(+5.10%)
Sep 05, 2023
2.660
2.950
2.650
2.940
39,920
+0.24(+8.89%)
Sep 01, 2023
2.800
2.814
2.690
2.700
9,761
-0.11(-3.91%)
Aug 31, 2023
2.780
2.860
2.770
2.810
13,905
+0.05(+1.81%)
Aug 30, 2023
2.830
2.890
2.680
2.760
62,169
-0.04(-1.43%)
Aug 29, 2023
2.850
2.961
2.770
2.800
77,342
-0.06(-1.96%)
Aug 28, 2023
2.890
2.891
2.816
2.856
9,524
-0.00(-0.14%)
Aug 25, 2023
2.770
2.870
2.650
2.860
35,147
+0.23(+8.75%)
Aug 24, 2023
2.810
2.811
2.590
2.630
32,686
-0.17(-6.07%)
Aug 23, 2023
2.820
2.930
2.800
2.800
10,342
-0.04(-1.41%)
Aug 22, 2023
2.800
2.850
2.780
2.840
11,772
+0.04(+1.43%)
Aug 21, 2023
2.910
2.945
2.800
2.800
27,134
-0.16(-5.41%)
Aug 18, 2023
3.000
3.080
2.950
2.960
17,943
-0.06(-1.99%)
Aug 17, 2023
2.960
3.065
2.950
3.020
18,462
+0.04(+1.34%)
Aug 16, 2023
3.070
3.080
2.980
2.980
6,579
-0.11(-3.56%)
Aug 15, 2023
3.130
3.130
3.020
3.090
9,994
-0.09(-2.83%)
Aug 14, 2023
3.200
3.227
3.069
3.180
7,699
-0.07(-2.15%)
Aug 11, 2023
3.150
3.250
3.130
3.250
27,563
+0.10(+3.17%)
Aug 10, 2023
3.120
3.200
3.079
3.150
29,801
-0.03(-0.94%)
Aug 09, 2023
3.250
3.250
3.115
3.180
16,340
+0.01(+0.32%)
Aug 08, 2023
3.060
3.260
2.970
3.170
37,015
+0.12(+3.93%)
Aug 07, 2023
3.050
3.100
3.000
3.050
20,901
-0.01(-0.33%)
Aug 04, 2023
3.000
3.069
2.950
3.060
26,563
+0.11(+3.73%)
Aug 03, 2023
3.000
3.130
2.940
2.950
17,051
-0.06(-1.99%)
Aug 02, 2023
3.020
3.090
2.900
3.010
55,758
-0.08(-2.59%)
Aug 01, 2023
3.140
3.270
3.060
3.090
36,363
-0.02(-0.64%)
Jul 31, 2023
3.020
3.260
3.020
3.110
13,813
+0.09(+2.98%)
Jul 28, 2023
3.050
3.100
3.010
3.020
30,723
-0.04(-1.31%)
Jul 27, 2023
3.030
3.180
3.000
3.060
45,901
+0.05(+1.66%)
Jul 26, 2023
3.000
3.040
2.860
3.010
34,264
+0.03(+1.01%)
Jul 25, 2023
2.700
2.980
2.700
2.980
68,197
+0.31(+11.61%)
Jul 24, 2023
2.810
2.810
2.600
2.670
29,678
-0.13(-4.64%)
Jul 21, 2023
2.850
2.850
2.750
2.800
20,063
-0.05(-1.75%)
Jul 20, 2023
2.920
2.960
2.850
2.850
29,798
-0.11(-3.72%)
Jul 19, 2023
3.060
3.060
2.920
2.960
14,326
-0.08(-2.63%)
Jul 18, 2023
2.880
3.203
2.800
3.040
45,047
+0.11(+3.75%)
Jul 17, 2023
3.090
3.090
2.900
2.930
49,059
-0.12(-3.93%)
Jul 14, 2023
3.060
3.103
3.020
3.050
24,619
+0.00(+0.00%)
Jul 13, 2023
3.110
3.233
3.000
3.050
83,970
-0.15(-4.69%)
Jul 12, 2023
3.280
3.290
3.110
3.200
58,351
-0.07(-2.14%)
Jul 11, 2023
3.280
3.320
3.210
3.270
14,228
+0.04(+1.24%)
Jul 10, 2023
3.300
3.370
3.200
3.230
26,704
-0.12(-3.58%)
Jul 07, 2023
3.300
3.420
3.210
3.350
13,581
+0.11(+3.40%)
Jul 06, 2023
3.470
3.470
3.190
3.240
30,501
-0.23(-6.63%)
Jul 05, 2023
3.540
3.620
3.420
3.470
33,077
-0.02(-0.57%)
Jul 03, 2023
3.280
3.500
3.230
3.490
39,239
+0.28(+8.72%)
Jun 30, 2023
3.150
3.270
3.125
3.210
20,280
+0.08(+2.56%)
Jun 29, 2023
3.170
3.255
3.130
3.130
14,326
-0.04(-1.26%)
Jun 28, 2023
3.550
3.620
3.150
3.170
104,389
-0.48(-13.15%)
Jun 27, 2023
3.370
3.693
3.370
3.650
54,777
+0.34(+10.27%)
Jun 26, 2023
3.180
3.330
3.030
3.310
163,521
+0.13(+4.09%)
Jun 23, 2023
3.150
3.300
3.150
3.180
25,118
+0.03(+0.95%)
Jun 22, 2023
3.160
3.380
3.150
3.150
67,628
+0.00(+0.00%)
Jun 21, 2023
3.210
3.230
3.150
3.150
47,056
-0.06(-2.02%)
Jun 20, 2023
3.170
3.230
3.100
3.215
98,569
+0.08(+2.72%)
Jun 16, 2023
3.150
3.150
3.030
3.130
51,279
+0.03(+0.97%)
Jun 15, 2023
3.170
3.250
3.100
3.100
14,245
-0.05(-1.59%)
May 08, 2023
3.060
3.160
3.030
3.150
26,252
+0.13(+4.30%)
May 05, 2023
2.830
3.060
2.700
3.020
44,863
+0.24(+8.63%)
May 04, 2023
2.840
2.840
2.740
2.780
27,202
+0.00(+0.00%)
May 03, 2023
3.000
3.090
2.700
2.780
30,877
-0.23(-7.64%)
May 02, 2023
3.170
3.270
2.980
3.010
27,374
-0.13(-4.14%)
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
.