Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Loop Energy Inc (TSX: LPEN )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 4.330 4.330 4.000 4.160 20,900 +0.01(+0.24%)
Oct 28, 2021 4.140 4.150 3.930 4.150 28,045 +0.01(+0.24%)
Oct 27, 2021 4.300 4.340 4.020 4.140 16,203 -0.16(-3.72%)
Oct 26, 2021 4.540 4.140 4.300 23,245 -0.23(-5.08%)
Oct 25, 2021 4.510 4.560 4.500 4.530 11,435 -0.05(-1.09%)
Oct 22, 2021 4.740 4.740 4.510 4.580 7,472 -0.02(-0.43%)
Oct 21, 2021 4.620 4.690 4.600 4.600 4,026 -0.05(-1.08%)
Oct 20, 2021 4.690 4.690 4.650 4.650 2,705 +0.03(+0.65%)
Oct 19, 2021 4.680 4.680 4.600 4.620 4,101 +0.02(+0.43%)
Oct 18, 2021 4.620 4.660 4.600 4.600 5,216 -0.03(-0.65%)
Oct 15, 2021 4.800 4.800 4.620 4.630 13,716 -0.12(-2.53%)
Oct 14, 2021 4.710 4.810 4.710 4.750 14,519 +0.05(+1.06%)
Oct 13, 2021 4.800 4.800 4.700 4.700 5,980 -0.10(-2.08%)
Oct 12, 2021 5.000 5.000 4.800 4.800 12,994 -0.10(-2.04%)
Oct 08, 2021 4.900 4.900 4.900 0 -0.10(-2.00%)
Oct 07, 2021 4.980 5.000 4.860 5.000 18,119 +0.05(+1.01%)
Oct 06, 2021 4.850 4.980 4.790 4.950 24,622 +0.10(+2.06%)
Oct 05, 2021 4.590 4.970 4.590 4.850 21,802 +0.20(+4.30%)
Oct 04, 2021 4.910 4.950 4.600 4.650 22,579 -0.33(-6.63%)
Oct 01, 2021 5.050 5.050 4.980 4.980 16,368 -0.05(-0.99%)
Sep 30, 2021 5.010 5.050 5.010 5.030 10,629 +0.02(+0.40%)
Sep 29, 2021 5.190 5.190 5.010 5.010 18,982 -0.11(-2.15%)
Sep 28, 2021 5.100 5.200 5.100 5.120 7,085 -0.04(-0.78%)
Sep 27, 2021 5.250 5.250 5.160 5.160 7,556 -0.06(-1.15%)
Sep 24, 2021 5.200 5.220 5.000 5.220 15,552 +0.02(+0.38%)
Sep 23, 2021 5.250 5.250 5.140 5.200 14,256 +0.05(+0.97%)
Sep 22, 2021 5.130 5.150 5.000 5.150 50,190 -0.08(-1.53%)
Sep 21, 2021 5.240 5.300 5.110 5.230 21,288 +0.06(+1.16%)
Sep 20, 2021 5.170 5.300 5.160 5.170 19,270 -0.13(-2.45%)
Sep 17, 2021 5.470 5.470 5.250 5.300 15,634 -0.11(-2.03%)
Sep 16, 2021 5.430 5.430 5.280 5.410 9,731 +0.20(+3.84%)
Sep 15, 2021 5.490 5.490 5.100 5.210 13,593 -0.09(-1.70%)
Sep 14, 2021 5.450 5.450 5.140 5.300 4,149 -0.18(-3.28%)
Sep 13, 2021 5.290 5.480 5.290 5.480 13,820 +0.18(+3.40%)
Sep 10, 2021 5.060 5.300 5.060 5.300 2,780 +0.10(+1.92%)
Sep 09, 2021 5.350 5.370 5.160 5.200 9,608 -0.01(-0.19%)
Sep 08, 2021 5.410 5.550 5.200 5.210 11,255 -0.14(-2.62%)
Sep 07, 2021 5.780 5.780 5.350 5.350 25,061 -0.29(-5.14%)
Sep 03, 2021 5.640 5.640 5.640 0 +0.01(+0.18%)
Sep 02, 2021 5.250 5.630 5.250 5.630 17,184 +0.33(+6.23%)
Sep 01, 2021 5.340 5.340 5.180 5.300 16,008 +0.12(+2.32%)
Aug 31, 2021 5.800 5.800 5.180 5.180 55,451 -0.58(-10.07%)
Aug 30, 2021 5.710 5.930 5.580 5.760 46,767 +0.18(+3.23%)
Aug 27, 2021 4.900 5.890 4.890 5.580 125,592 +0.68(+13.88%)
Aug 26, 2021 4.400 4.990 4.400 4.900 104,302 +0.63(+14.75%)
Aug 25, 2021 4.250 4.420 3.830 4.270 137,445 -0.43(-9.15%)
Aug 24, 2021 4.760 4.850 4.700 4.700 5,660 +0.00(+0.00%)
Aug 23, 2021 4.660 4.900 4.650 4.700 28,543 +0.05(+1.08%)
Aug 20, 2021 4.870 4.880 4.580 4.650 8,404 +0.00(+0.00%)
Aug 19, 2021 4.940 4.940 4.640 4.650 10,988 -0.33(-6.63%)
Aug 18, 2021 5.050 5.170 4.980 4.980 22,747 -0.03(-0.60%)
Aug 17, 2021 5.240 5.250 5.010 5.010 11,973 -0.27(-5.11%)
Aug 16, 2021 5.700 5.700 5.240 5.280 18,964 -0.22(-4.00%)
Aug 13, 2021 5.550 5.610 5.500 5.500 6,515 -0.19(-3.34%)
Aug 12, 2021 5.750 5.750 5.450 5.690 12,113 +0.00(+0.00%)
Aug 11, 2021 5.790 5.790 5.500 5.690 4,224 +0.11(+1.97%)
Aug 10, 2021 5.800 5.810 5.580 5.580 8,580 -0.07(-1.24%)
Aug 09, 2021 5.650 5.660 5.600 5.650 7,760 +0.04(+0.71%)
Aug 06, 2021 5.700 5.700 5.600 5.610 8,880 +0.03(+0.54%)
Aug 05, 2021 5.690 5.770 5.420 5.580 13,103 +0.08(+1.45%)
Aug 04, 2021 6.080 6.080 5.250 5.500 12,108 -0.10(-1.79%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.