ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Loop Industries Inc (NQ: LOOP )

1.910 +0.040 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.600 1.870 1.599 1.870 47,550 +0.26(+16.15%)
Sep 25, 2024 1.670 1.700 1.580 1.610 37,596 -0.09(-5.29%)
Sep 24, 2024 1.620 1.880 1.620 1.700 30,045 +0.01(+0.59%)
Sep 23, 2024 1.600 1.700 1.592 1.690 22,278 +0.08(+4.97%)
Sep 20, 2024 1.520 1.610 1.460 1.610 58,967 +0.07(+4.55%)
Sep 19, 2024 1.470 1.540 1.430 1.540 24,533 +0.09(+6.21%)
Sep 18, 2024 1.490 1.499 1.450 1.450 27,261 -0.01(-0.68%)
Sep 17, 2024 1.520 1.520 1.460 1.460 7,962 +0.01(+0.69%)
Sep 16, 2024 1.430 1.600 1.430 1.450 23,631 -0.01(-0.68%)
Sep 13, 2024 1.420 1.541 1.380 1.460 10,945 +0.05(+3.55%)
Sep 12, 2024 1.330 1.420 1.330 1.410 3,553 +0.06(+4.44%)
Sep 11, 2024 1.330 1.460 1.325 1.350 6,235 +0.00(+0.00%)
Sep 10, 2024 1.340 1.420 1.340 1.350 17,112 -0.01(-0.74%)
Sep 09, 2024 1.310 1.370 1.310 1.360 10,536 -0.02(-1.45%)
Sep 06, 2024 1.420 1.436 1.320 1.380 11,842 -0.06(-4.17%)
Sep 05, 2024 1.500 1.510 1.425 1.440 5,081 -0.07(-4.64%)
Sep 04, 2024 1.570 1.580 1.500 1.510 17,349 -0.06(-3.82%)
Sep 03, 2024 1.570 1.600 1.570 1.570 5,785 -0.06(-3.50%)
Aug 30, 2024 1.570 1.630 1.555 1.627 5,276 +0.04(+2.33%)
Aug 29, 2024 1.555 1.590 1.555 1.590 5,726 -0.01(-0.63%)
Aug 28, 2024 1.585 1.600 1.581 1.600 10,973 +0.00(+0.00%)
Aug 27, 2024 1.640 1.640 1.550 1.600 23,887 -0.02(-1.23%)
Aug 26, 2024 1.470 1.700 1.465 1.620 62,136 +0.17(+11.95%)
Aug 23, 2024 1.340 1.480 1.334 1.447 55,635 +0.13(+9.63%)
Aug 22, 2024 1.170 1.330 1.170 1.320 69,805 -0.08(-5.71%)
Aug 21, 2024 1.300 1.440 1.300 1.400 28,176 +0.10(+7.69%)
Aug 20, 2024 1.390 1.395 1.260 1.300 31,451 -0.10(-7.33%)
Aug 19, 2024 1.380 1.480 1.380 1.403 36,786 +0.01(+0.92%)
Aug 16, 2024 1.440 1.520 1.390 1.390 52,591 -0.10(-6.71%)
Aug 15, 2024 1.490 1.540 1.450 1.490 40,443 +0.03(+2.05%)
Aug 14, 2024 1.490 1.590 1.452 1.460 8,862 -0.05(-3.31%)
Aug 13, 2024 1.650 1.660 1.465 1.510 19,975 -0.06(-3.82%)
Aug 12, 2024 1.680 1.790 1.570 1.570 12,086 -0.07(-4.27%)
Aug 09, 2024 1.730 1.750 1.620 1.640 6,545 -0.07(-4.09%)
Aug 08, 2024 1.770 1.770 1.630 1.710 31,622 -0.02(-0.87%)
Aug 07, 2024 1.800 1.840 1.720 1.725 27,653 -0.05(-3.09%)
Aug 06, 2024 1.700 1.907 1.700 1.780 21,601 +0.04(+2.30%)
Aug 05, 2024 1.530 1.750 1.530 1.740 15,076 +0.04(+2.35%)
Aug 02, 2024 1.830 1.830 1.700 1.700 10,163 -0.17(-9.09%)
Aug 01, 2024 1.940 1.970 1.820 1.870 24,905 -0.09(-4.59%)
Jul 31, 2024 1.780 1.970 1.735 1.960 165,764 +0.25(+14.62%)
Jul 30, 2024 1.780 1.905 1.700 1.710 76,259 -0.13(-7.07%)
Jul 29, 2024 1.790 1.860 1.710 1.840 66,578 +0.06(+3.37%)
Jul 26, 2024 1.380 1.838 1.380 1.780 160,178 +0.41(+29.45%)
Jul 25, 2024 1.610 1.698 1.365 1.375 48,139 -0.28(-17.09%)
Jul 24, 2024 1.810 1.910 1.470 1.658 47,998 -0.15(-8.38%)
Jul 23, 2024 1.750 1.980 1.750 1.810 19,968 +0.02(+1.12%)
Jul 22, 2024 1.840 1.930 1.770 1.790 15,344 -0.05(-2.72%)
Jul 19, 2024 1.880 1.990 1.820 1.840 20,738 +0.03(+1.66%)
Jul 18, 2024 1.990 2.000 1.780 1.810 25,914 -0.15(-7.65%)
Jul 17, 2024 1.940 2.000 1.930 1.960 20,473 -0.04(-2.00%)
Jul 16, 2024 2.160 2.160 1.940 2.000 36,912 -0.04(-1.96%)
Jul 15, 2024 2.140 2.190 1.910 2.040 66,359 -0.14(-6.42%)
Jul 12, 2024 2.150 2.200 2.120 2.180 13,746 +0.06(+3.07%)
Jul 11, 2024 2.130 2.200 2.040 2.115 62,418 +0.02(+0.71%)
Jul 10, 2024 2.065 2.180 2.065 2.100 3,053 -0.03(-1.41%)
Jul 09, 2024 2.120 2.150 2.050 2.130 17,452 +0.10(+4.93%)
Jul 08, 2024 2.040 2.110 2.030 2.030 9,057 -0.03(-1.22%)
Jul 05, 2024 2.070 2.150 2.000 2.055 27,112 -0.05(-2.23%)
Jul 03, 2024 2.090 2.180 2.090 2.102 6,333 -0.01(-0.39%)
Jul 02, 2024 2.120 2.180 2.100 2.110 4,824 -0.03(-1.40%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.