Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LOOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 2.86 | 0.00 | 0.18% | 2.84 | 2.96 | 2.6404 | 10,327 |
| May 03 2024 | 2.855 | -0.08 | -2.56% | 2.96 | 2.96 | 2.6949 | 15,894 |
| May 02 2024 | 2.93 | 0.14 | 5.02% | 2.90 | 2.93 | 2.75 | 17,266 |
| May 01 2024 | 2.79 | -0.05 | -1.76% | 2.86 | 2.97 | 2.60 | 79,972 |
| Apr 30 2024 | 2.84 | -0.14 | -4.70% | 2.85 | 2.905 | 2.82 | 6,350 |
| Apr 29 2024 | 2.98 | 0.14 | 4.93% | 2.83 | 2.98 | 2.80 | 8,134 |
| Apr 26 2024 | 2.84 | 0.02 | 0.71% | 2.82 | 2.84 | 2.73 | 4,705 |
| Apr 25 2024 | 2.82 | 0.02 | 0.71% | 2.82 | 2.8203 | 2.82 | 1,578 |
| Apr 24 2024 | 2.80 | 0.05 | 1.82% | 2.75 | 2.85 | 2.75 | 7,053 |
| Apr 23 2024 | 2.75 | 0.07 | 2.61% | 2.68 | 2.79 | 2.68 | 1,084 |
| Apr 22 2024 | 2.68 | 0.10 | 3.88% | 2.63 | 2.7281 | 2.63 | 16,196 |
| Apr 19 2024 | 2.58 | -0.08 | -3.01% | 2.64 | 2.71 | 2.58 | 16,664 |
| Apr 18 2024 | 2.66 | -0.02 | -0.71% | 2.71 | 2.7978 | 2.64 | 5,885 |
| Apr 17 2024 | 2.679 | -0.18 | -6.33% | 2.89 | 2.89 | 2.679 | 26,281 |
| Apr 16 2024 | 2.86 | 0.08 | 2.88% | 2.6519 | 2.8799 | 2.6519 | 4,014 |
| Apr 15 2024 | 2.78 | 0.00 | 0.00% | 2.80 | 2.93 | 2.6244 | 21,222 |
| Apr 12 2024 | 2.78 | 0.16 | 6.11% | 2.61 | 2.79 | 2.55 | 12,338 |
| Apr 11 2024 | 2.62 | -0.10 | -3.50% | 2.74 | 2.85 | 2.62 | 19,580 |
| Apr 10 2024 | 2.715 | -0.23 | -7.65% | 2.89 | 2.90 | 2.682 | 7,219 |
| Apr 09 2024 | 2.94 | -0.04 | -1.34% | 2.96 | 2.96 | 2.8849 | 1,705 |
| Apr 08 2024 | 2.98 | 0.07 | 2.41% | 2.90 | 3.00 | 2.90 | 4,530 |
| Apr 05 2024 | 2.91 | -0.04 | -1.36% | 2.91 | 2.95 | 2.86 | 6,235 |
| Apr 04 2024 | 2.95 | -0.05 | -1.67% | 3.00 | 3.00 | 2.90 | 10,185 |
| Apr 03 2024 | 3.00 | 0.00 | 0.00% | 2.96 | 3.0491 | 2.96 | 3,913 |
| Apr 02 2024 | 3.00 | 0.16 | 5.63% | 2.91 | 3.00 | 2.91 | 30,318 |
| Apr 01 2024 | 2.84 | 0.04 | 1.43% | 2.80 | 2.85 | 2.7172 | 10,289 |
| Mar 28 2024 | 2.80 | 0.05 | 1.82% | 2.73 | 2.84 | 2.70 | 26,852 |
| Mar 27 2024 | 2.75 | -0.05 | -1.79% | 2.78 | 2.79 | 2.7035 | 17,380 |
| Mar 26 2024 | 2.80 | 0.08 | 2.94% | 2.75 | 2.84 | 2.71 | 163,644 |
| Mar 25 2024 | 2.72 | 0.00 | 0.00% | 2.76 | 2.8375 | 2.70 | 235,507 |
| Mar 22 2024 | 2.72 | -0.09 | -3.20% | 2.80 | 2.81 | 2.69 | 46,532 |
| Mar 21 2024 | 2.81 | -0.09 | -3.10% | 2.90 | 2.90 | 2.80 | 13,702 |
| Mar 20 2024 | 2.90 | 0.16 | 5.84% | 2.73 | 2.90 | 2.72 | 68,817 |
| Mar 19 2024 | 2.74 | 0.06 | 2.24% | 2.70 | 2.86 | 2.70 | 9,997 |
| Mar 18 2024 | 2.68 | -0.01 | -0.37% | 2.73 | 2.90 | 2.68 | 37,218 |
| Mar 15 2024 | 2.69 | -0.05 | -1.82% | 2.70 | 2.75 | 2.68 | 8,581 |
| Mar 14 2024 | 2.74 | 0.14 | 5.38% | 2.65 | 2.75 | 2.64 | 13,189 |
| Mar 13 2024 | 2.60 | -0.12 | -4.41% | 2.67 | 2.72 | 2.60 | 21,654 |
| Mar 12 2024 | 2.72 | -0.04 | -1.45% | 2.76 | 2.82 | 2.71 | 20,971 |
| Mar 11 2024 | 2.76 | -0.08 | -2.82% | 2.81 | 2.94 | 2.76 | 22,999 |
| Mar 08 2024 | 2.84 | -0.05 | -1.73% | 2.90 | 3.005 | 2.84 | 19,138 |
| Mar 07 2024 | 2.89 | -0.14 | -4.62% | 3.02 | 3.02 | 2.89 | 16,166 |
| Mar 06 2024 | 3.03 | 0.18 | 6.32% | 2.86 | 3.07 | 2.86 | 16,188 |
| Mar 05 2024 | 2.85 | -0.25 | -7.92% | 3.10 | 3.10 | 2.85 | 36,088 |
| Mar 04 2024 | 3.095 | 0.04 | 1.14% | 3.09 | 3.13 | 3.06 | 5,117 |
| Mar 01 2024 | 3.06 | -0.08 | -2.55% | 3.17 | 3.17 | 3.01 | 7,242 |
| Feb 29 2024 | 3.14 | -0.08 | -2.48% | 3.20 | 3.26 | 3.10 | 21,088 |
| Feb 28 2024 | 3.22 | -0.13 | -3.88% | 3.29 | 3.35 | 3.1472 | 8,311 |
| Feb 27 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.45 | 3.35 | 20,675 |
| Feb 26 2024 | 3.35 | 0.10 | 3.08% | 3.29 | 3.45 | 3.1882 | 22,765 |
| Feb 23 2024 | 3.25 | 0.05 | 1.56% | 3.14 | 3.32 | 3.14 | 5,168 |
| Feb 22 2024 | 3.20 | 0.35 | 12.28% | 2.84 | 3.31 | 2.8144 | 19,378 |
| Feb 21 2024 | 2.85 | 0.13 | 4.78% | 2.75 | 2.8983 | 2.75 | 8,927 |
| Feb 20 2024 | 2.72 | -0.19 | -6.53% | 2.89 | 2.91 | 2.70 | 21,136 |
| Feb 16 2024 | 2.91 | -0.09 | -3.00% | 3.09 | 3.0999 | 2.91 | 19,644 |
| Feb 15 2024 | 3.00 | 0.08 | 2.74% | 2.91 | 3.07 | 2.91 | 10,730 |
| Feb 14 2024 | 2.92 | 0.01 | 0.34% | 2.91 | 3.08 | 2.91 | 13,676 |
| Feb 13 2024 | 2.91 | -0.11 | -3.64% | 3.018 | 3.16 | 2.90 | 13,108 |
| Feb 12 2024 | 3.02 | -0.11 | -3.51% | 3.00 | 3.28 | 3.00 | 24,951 |
| Feb 09 2024 | 3.13 | -0.13 | -3.99% | 3.18 | 3.295 | 3.1101 | 18,829 |
| Feb 08 2024 | 3.26 | -0.10 | -2.98% | 3.35 | 3.4192 | 3.26 | 18,135 |
| Feb 07 2024 | 3.36 | -0.07 | -2.04% | 3.42 | 3.5223 | 3.36 | 8,652 |
