U.S. markets closed

Loop Industries, Inc. (LOOP)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.1700-0.2500 (-10.33%)
Al cierre: 04:00PM EDT
2.2500 +0.08 (+3.69%)
Fuera de horario: 05:44PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 20242.40002.43502.09002.17002.170035,500
17 jun 20242.38002.47002.38002.42002.42005,300
14 jun 20242.48002.48002.38002.42002.42008,500
13 jun 20242.46502.54002.45002.46502.465011,700
12 jun 20242.45002.55002.45002.45002.450014,500
11 jun 20242.44002.60002.41002.45002.450044,100
10 jun 20242.52002.61002.42202.51002.510022,900
07 jun 20242.46002.59602.46002.51002.51007,900
06 jun 20242.48002.55502.42002.46002.46004,000
05 jun 20242.58002.58002.46002.46002.460011,000
04 jun 20242.69002.69002.45002.53002.530013,400
03 jun 20242.66002.74002.53002.62002.620027,000
31 may 20242.56002.79502.56002.65002.650016,200
30 may 20242.50002.52002.38002.51002.510011,900
29 may 20242.55002.57902.52002.52002.52007,400
28 may 20242.51002.79002.51002.55002.550043,200
24 may 20242.87002.87002.72202.80002.80005,000
23 may 20242.88002.88002.68002.86002.86006,200
22 may 20242.67002.88002.64002.86002.860025,600
21 may 20242.84002.85002.67002.67002.670018,800
20 may 20242.75002.84002.75002.84002.840011,000
17 may 20242.72002.77202.68002.68002.68002,300
16 may 20242.76002.85402.70002.75002.75006,800
15 may 20242.85902.85902.70902.80002.80007,600
14 may 20242.68002.85002.68002.81002.810010,400
13 may 20242.78002.87902.78002.85002.850015,600
10 may 20242.79002.87002.79002.83002.83002,200
09 may 20242.65502.85002.65502.82002.82004,400
08 may 20242.85002.88602.84002.88602.88603,000
07 may 20242.88002.90002.82102.85002.850011,800
06 may 20242.84002.95302.64002.86002.860010,300
03 may 20242.96002.96002.69502.85502.855015,900
02 may 20242.90002.93002.75002.93002.930017,300
01 may 20242.86002.97002.60002.79002.790080,000
30 abr 20242.85002.90502.82002.84002.84006,400
29 abr 20242.83002.98002.80002.98002.98008,300
26 abr 20242.82002.84002.73002.84002.84004,700
25 abr 20242.81002.82002.81002.82002.82003,700
24 abr 20242.77002.85002.77002.80002.80007,100
23 abr 20242.79002.79002.75002.75002.75001,100
22 abr 20242.63002.72802.63002.68002.680016,200
19 abr 20242.71002.71002.58002.58002.580016,700
18 abr 20242.70002.79802.64002.66002.66005,900
17 abr 20242.87102.89002.67902.67902.679026,300
16 abr 20242.90002.90002.65202.86002.86006,700
15 abr 20242.93002.93002.62402.78002.780021,200
12 abr 20242.61002.79002.61002.78002.780012,300
11 abr 20242.72002.85002.62002.62002.620019,600
10 abr 20242.86002.90002.68202.71502.71509,000
09 abr 20242.93702.94002.88502.94002.94001,700
08 abr 20243.00003.00002.92002.98002.98004,500
05 abr 20242.91002.91002.86002.91002.91006,500
04 abr 20243.00003.00002.90002.95002.950010,200
03 abr 20242.96003.04902.96003.00003.00003,900
02 abr 20242.91003.00002.91003.00003.000030,300
01 abr 20242.80002.85002.71702.84002.840010,300
28 mar 20242.73002.84002.70002.80002.800026,900
27 mar 20242.78002.79002.70402.75002.750017,400
26 mar 20242.75002.84002.71002.80002.8000163,600
25 mar 20242.76002.83802.70002.72002.7200235,500
22 mar 20242.80002.80002.69002.72002.720046,500
21 mar 20242.90002.90002.80002.81002.810013,700
20 mar 20242.72002.90002.72002.90002.900068,800
19 mar 20242.70002.86002.70002.74002.740010,000
18 mar 20242.73002.90002.68002.68002.680037,200
15 mar 20242.70002.75002.68002.69002.69008,900
14 mar 20242.65002.75002.64002.74002.740013,200
13 mar 20242.67002.72002.60002.60002.600021,700
12 mar 20242.76002.82002.71002.72002.720021,000
11 mar 20242.76002.94002.76002.76002.760023,000
08 mar 20242.90003.00502.84002.84002.840018,900
07 mar 20242.97502.99002.89002.89002.890016,200
06 mar 20242.86003.07002.86003.03003.030016,200
05 mar 20243.10003.10002.85002.85002.850036,100
04 mar 20243.09003.13003.06003.09503.09505,100
01 mar 20243.17003.17003.01003.06003.06007,200
29 feb 20243.20003.22003.10003.14003.140021,100
28 feb 20243.29003.35003.14703.22003.22008,300
27 feb 20243.35003.44903.35003.35003.350020,700
26 feb 20243.29003.45003.18803.35003.350022,800
23 feb 20243.14003.32003.14003.25003.25005,200
22 feb 20242.84003.31002.81403.20003.200019,400
21 feb 20242.75002.89802.75002.85002.85008,900
20 feb 20242.89002.91002.70002.72002.720021,100
16 feb 20243.09003.10002.91002.91002.910019,600
15 feb 20242.91003.07002.91003.00003.000010,700
14 feb 20242.91003.08002.91002.92002.920013,700
13 feb 20243.00003.15502.90002.91002.910014,800
12 feb 20243.00003.13603.00003.02003.020024,900
09 feb 20243.18003.29503.11003.13003.130018,800
08 feb 20243.41903.41903.26003.26003.260018,100
07 feb 20243.42003.52203.36003.36003.36008,700
06 feb 20243.39003.50003.35003.43003.430042,700
05 feb 20243.31003.50003.30003.43003.430050,900
02 feb 20243.50003.51003.45003.46003.460026,000
01 feb 20243.54003.54003.46003.49003.4900102,600
31 ene 20243.50003.53903.47003.52003.520016,200
30 ene 20243.45003.60103.42003.50003.500086,400
29 ene 20243.50003.65003.46003.49003.490065,900
26 ene 20243.55003.59003.49003.50003.500011,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...