Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,708.64 -353.79 (-0.55%) CMC Crypto 200
1,326.41 +49.43 (+3.87%)
Loop Industries, Inc. (LOOP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.9600 | 2.9600 | 2.9538 | 2.8550 | 2.8550 | 15,806 |
| 02 May 2024 | 2.9000 | 2.9300 | 2.7500 | 2.9300 | 2.9300 | 17,300 |
| 01 May 2024 | 2.8600 | 2.9700 | 2.6000 | 2.7900 | 2.7900 | 80,000 |
| 30 Apr 2024 | 2.8500 | 2.9050 | 2.8200 | 2.8400 | 2.8400 | 6,400 |
| 29 Apr 2024 | 2.8300 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 8,300 |
| 26 Apr 2024 | 2.8200 | 2.8400 | 2.7300 | 2.8400 | 2.8400 | 4,700 |
| 25 Apr 2024 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | 2.8200 | 3,700 |
| 24 Apr 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 7,100 |
| 23 Apr 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 1,100 |
| 22 Apr 2024 | 2.6300 | 2.7280 | 2.6300 | 2.6800 | 2.6800 | 16,200 |
| 19 Apr 2024 | 2.7100 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 16,700 |
| 18 Apr 2024 | 2.7000 | 2.7980 | 2.6400 | 2.6600 | 2.6600 | 5,900 |
| 17 Apr 2024 | 2.8710 | 2.8900 | 2.6790 | 2.6790 | 2.6790 | 26,300 |
| 16 Apr 2024 | 2.9000 | 2.9000 | 2.6520 | 2.8600 | 2.8600 | 6,700 |
| 15 Apr 2024 | 2.9300 | 2.9300 | 2.6240 | 2.7800 | 2.7800 | 21,200 |
| 12 Apr 2024 | 2.6100 | 2.7900 | 2.6100 | 2.7800 | 2.7800 | 12,300 |
| 11 Apr 2024 | 2.7200 | 2.8500 | 2.6200 | 2.6200 | 2.6200 | 19,600 |
| 10 Apr 2024 | 2.8600 | 2.9000 | 2.6820 | 2.7150 | 2.7150 | 9,000 |
| 09 Apr 2024 | 2.9370 | 2.9400 | 2.8850 | 2.9400 | 2.9400 | 1,700 |
| 08 Apr 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 4,500 |
| 05 Apr 2024 | 2.9100 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 6,500 |
| 04 Apr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 10,200 |
| 03 Apr 2024 | 2.9600 | 3.0490 | 2.9600 | 3.0000 | 3.0000 | 3,900 |
| 02 Apr 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 30,300 |
| 01 Apr 2024 | 2.8000 | 2.8500 | 2.7170 | 2.8400 | 2.8400 | 10,300 |
| 28 Mar 2024 | 2.7300 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 26,900 |
| 27 Mar 2024 | 2.7800 | 2.7900 | 2.7040 | 2.7500 | 2.7500 | 17,400 |
| 26 Mar 2024 | 2.7500 | 2.8400 | 2.7100 | 2.8000 | 2.8000 | 163,600 |
| 25 Mar 2024 | 2.7600 | 2.8380 | 2.7000 | 2.7200 | 2.7200 | 235,500 |
| 22 Mar 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7200 | 2.7200 | 46,500 |
| 21 Mar 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 13,700 |
| 20 Mar 2024 | 2.7200 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 68,800 |
| 19 Mar 2024 | 2.7000 | 2.8600 | 2.7000 | 2.7400 | 2.7400 | 10,000 |
| 18 Mar 2024 | 2.7300 | 2.9000 | 2.6800 | 2.6800 | 2.6800 | 37,200 |
| 15 Mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.6900 | 2.6900 | 8,900 |
| 14 Mar 2024 | 2.6500 | 2.7500 | 2.6400 | 2.7400 | 2.7400 | 13,200 |
| 13 Mar 2024 | 2.6700 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 21,700 |
| 12 Mar 2024 | 2.7600 | 2.8200 | 2.7100 | 2.7200 | 2.7200 | 21,000 |
| 11 Mar 2024 | 2.7600 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 23,000 |
| 08 Mar 2024 | 2.9000 | 3.0050 | 2.8400 | 2.8400 | 2.8400 | 18,900 |
| 07 Mar 2024 | 2.9750 | 2.9900 | 2.8900 | 2.8900 | 2.8900 | 16,200 |
| 06 Mar 2024 | 2.8600 | 3.0700 | 2.8600 | 3.0300 | 3.0300 | 16,200 |
| 05 Mar 2024 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | 2.8500 | 36,100 |
| 04 Mar 2024 | 3.0900 | 3.1300 | 3.0600 | 3.0950 | 3.0950 | 5,100 |
| 01 Mar 2024 | 3.1700 | 3.1700 | 3.0100 | 3.0600 | 3.0600 | 7,200 |
| 29 Feb 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1400 | 3.1400 | 21,100 |
| 28 Feb 2024 | 3.2900 | 3.3500 | 3.1470 | 3.2200 | 3.2200 | 8,300 |
| 27 Feb 2024 | 3.3500 | 3.4490 | 3.3500 | 3.3500 | 3.3500 | 20,700 |
| 26 Feb 2024 | 3.2900 | 3.4500 | 3.1880 | 3.3500 | 3.3500 | 22,800 |
| 23 Feb 2024 | 3.1400 | 3.3200 | 3.1400 | 3.2500 | 3.2500 | 5,200 |
| 22 Feb 2024 | 2.8400 | 3.3100 | 2.8140 | 3.2000 | 3.2000 | 19,400 |
| 21 Feb 2024 | 2.7500 | 2.8980 | 2.7500 | 2.8500 | 2.8500 | 8,900 |
| 20 Feb 2024 | 2.8900 | 2.9100 | 2.7000 | 2.7200 | 2.7200 | 21,100 |
| 16 Feb 2024 | 3.0900 | 3.1000 | 2.9100 | 2.9100 | 2.9100 | 19,600 |
| 15 Feb 2024 | 2.9100 | 3.0700 | 2.9100 | 3.0000 | 3.0000 | 10,700 |
| 14 Feb 2024 | 2.9100 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 13,700 |
| 13 Feb 2024 | 3.0000 | 3.1550 | 2.9000 | 2.9100 | 2.9100 | 14,800 |
| 12 Feb 2024 | 3.0000 | 3.1360 | 3.0000 | 3.0200 | 3.0200 | 24,900 |
| 09 Feb 2024 | 3.1800 | 3.2950 | 3.1100 | 3.1300 | 3.1300 | 18,800 |
| 08 Feb 2024 | 3.4190 | 3.4190 | 3.2600 | 3.2600 | 3.2600 | 18,100 |
| 07 Feb 2024 | 3.4200 | 3.5220 | 3.3600 | 3.3600 | 3.3600 | 8,700 |
| 06 Feb 2024 | 3.3900 | 3.5000 | 3.3500 | 3.4300 | 3.4300 | 42,700 |
| 05 Feb 2024 | 3.3100 | 3.5000 | 3.3000 | 3.4300 | 3.4300 | 50,900 |
| 02 Feb 2024 | 3.5000 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 26,000 |
| 01 Feb 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4900 | 3.4900 | 102,600 |
| 31 Jan 2024 | 3.5000 | 3.5390 | 3.4700 | 3.5200 | 3.5200 | 16,200 |
| 30 Jan 2024 | 3.4500 | 3.6010 | 3.4200 | 3.5000 | 3.5000 | 86,400 |
| 29 Jan 2024 | 3.5000 | 3.6500 | 3.4600 | 3.4900 | 3.4900 | 65,900 |
| 26 Jan 2024 | 3.5500 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 11,500 |
| 25 Jan 2024 | 3.5000 | 3.6300 | 3.4600 | 3.5000 | 3.5000 | 9,400 |
| 24 Jan 2024 | 3.5700 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 12,700 |
| 23 Jan 2024 | 3.6800 | 3.6800 | 3.5130 | 3.5300 | 3.5300 | 7,600 |
| 22 Jan 2024 | 3.5100 | 3.7200 | 3.5100 | 3.6000 | 3.6000 | 9,300 |
| 19 Jan 2024 | 3.7900 | 3.8100 | 3.5200 | 3.5200 | 3.5200 | 17,700 |
| 18 Jan 2024 | 3.8000 | 3.8400 | 3.7550 | 3.7900 | 3.7900 | 3,100 |
| 17 Jan 2024 | 3.5100 | 3.7600 | 3.5100 | 3.7100 | 3.7100 | 6,600 |
| 16 Jan 2024 | 3.6600 | 3.8500 | 3.6250 | 3.6600 | 3.6600 | 96,600 |
| 12 Jan 2024 | 3.7100 | 3.7800 | 3.6500 | 3.6500 | 3.6500 | 3,000 |
| 11 Jan 2024 | 3.9500 | 3.9550 | 3.5000 | 3.6500 | 3.6500 | 32,600 |
| 10 Jan 2024 | 3.9000 | 4.1550 | 3.8100 | 3.9200 | 3.9200 | 17,400 |
| 09 Jan 2024 | 3.6550 | 4.0000 | 3.6550 | 3.9100 | 3.9100 | 29,500 |
| 08 Jan 2024 | 3.4800 | 3.6400 | 3.4800 | 3.6400 | 3.6400 | 11,100 |
| 05 Jan 2024 | 3.5000 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 20,800 |
| 04 Jan 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 10,100 |
| 03 Jan 2024 | 3.6000 | 3.6300 | 3.5100 | 3.6300 | 3.6300 | 28,800 |
| 02 Jan 2024 | 3.7300 | 3.8800 | 3.6400 | 3.6500 | 3.6500 | 8,200 |
| 29 Dec 2023 | 3.8000 | 3.9000 | 3.7500 | 3.7800 | 3.7800 | 5,500 |
| 28 Dec 2023 | 3.8300 | 3.9900 | 3.7600 | 3.8100 | 3.8100 | 11,600 |
| 27 Dec 2023 | 3.7500 | 3.9500 | 3.7100 | 3.8400 | 3.8400 | 13,700 |
| 26 Dec 2023 | 4.0000 | 4.1210 | 3.7500 | 3.7600 | 3.7600 | 29,400 |
| 22 Dec 2023 | 3.8500 | 4.0500 | 3.7900 | 3.9100 | 3.9100 | 11,500 |
| 21 Dec 2023 | 3.9100 | 4.1600 | 3.8300 | 3.8500 | 3.8500 | 25,700 |
| 20 Dec 2023 | 3.9040 | 3.9900 | 3.7550 | 3.8600 | 3.8600 | 15,700 |
| 19 Dec 2023 | 3.7300 | 3.9810 | 3.6600 | 3.8500 | 3.8500 | 28,200 |
| 18 Dec 2023 | 4.4900 | 4.5500 | 3.7200 | 3.7300 | 3.7300 | 42,100 |
| 15 Dec 2023 | 4.5000 | 4.7000 | 4.0400 | 4.4600 | 4.4600 | 135,800 |
| 14 Dec 2023 | 3.6500 | 4.4900 | 3.6300 | 4.3400 | 4.3400 | 62,000 |
| 13 Dec 2023 | 3.5300 | 3.6500 | 3.4660 | 3.5800 | 3.5800 | 32,300 |
| 12 Dec 2023 | 3.5000 | 3.5800 | 3.4500 | 3.5000 | 3.5000 | 19,500 |
| 11 Dec 2023 | 3.5750 | 3.5900 | 3.4000 | 3.5200 | 3.5200 | 20,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.