Italia markets close in 7 hours 22 minutes

Loop Industries, Inc. (LOOP)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,1400+0,0400 (+1,90%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242,07002,15002,06502,14002,14005.600
24 giu 20242,19002,23402,10002,10002,100010.600
21 giu 20242,18002,25002,13002,25002,250041.600
20 giu 20242,25002,34002,12002,14002,140018.600
18 giu 20242,40002,43502,09002,17002,170035.500
17 giu 20242,38002,47002,38002,42002,42005.300
14 giu 20242,48002,48002,38002,42002,42008.500
13 giu 20242,46502,54002,45002,46502,465011.700
12 giu 20242,45002,55002,45002,45002,450014.500
11 giu 20242,44002,60002,41002,45002,450044.100
10 giu 20242,52002,61002,42202,51002,510022.900
07 giu 20242,46002,59602,46002,51002,51007.900
06 giu 20242,48002,55502,42002,46002,46004.000
05 giu 20242,58002,58002,46002,46002,460011.000
04 giu 20242,69002,69002,45002,53002,530013.400
03 giu 20242,66002,74002,53002,62002,620027.000
31 mag 20242,56002,79502,56002,65002,650016.200
30 mag 20242,50002,52002,38002,51002,510011.900
29 mag 20242,55002,57902,52002,52002,52007.400
28 mag 20242,51002,79002,51002,55002,550043.200
24 mag 20242,87002,87002,72202,80002,80005.000
23 mag 20242,88002,88002,68002,86002,86006.200
22 mag 20242,67002,88002,64002,86002,860025.600
21 mag 20242,84002,85002,67002,67002,670018.800
20 mag 20242,75002,84002,75002,84002,840011.000
17 mag 20242,72002,77202,68002,68002,68002.300
16 mag 20242,76002,85402,70002,75002,75006.800
15 mag 20242,85902,85902,70902,80002,80007.600
14 mag 20242,68002,85002,68002,81002,810010.400
13 mag 20242,78002,87902,78002,85002,850015.600
10 mag 20242,79002,87002,79002,83002,83002.200
09 mag 20242,65502,85002,65502,82002,82004.400
08 mag 20242,85002,88602,84002,88602,88603.000
07 mag 20242,88002,90002,82102,85002,850011.800
06 mag 20242,84002,95302,64002,86002,860010.300
03 mag 20242,96002,96002,69502,85502,855015.900
02 mag 20242,90002,93002,75002,93002,930017.300
01 mag 20242,86002,97002,60002,79002,790080.000
30 apr 20242,85002,90502,82002,84002,84006.400
29 apr 20242,83002,98002,80002,98002,98008.300
26 apr 20242,82002,84002,73002,84002,84004.700
25 apr 20242,81002,82002,81002,82002,82003.700
24 apr 20242,77002,85002,77002,80002,80007.100
23 apr 20242,79002,79002,75002,75002,75001.100
22 apr 20242,63002,72802,63002,68002,680016.200
19 apr 20242,71002,71002,58002,58002,580016.700
18 apr 20242,70002,79802,64002,66002,66005.900
17 apr 20242,87102,89002,67902,67902,679026.300
16 apr 20242,90002,90002,65202,86002,86006.700
15 apr 20242,93002,93002,62402,78002,780021.200
12 apr 20242,61002,79002,61002,78002,780012.300
11 apr 20242,72002,85002,62002,62002,620019.600
10 apr 20242,86002,90002,68202,71502,71509.000
09 apr 20242,93702,94002,88502,94002,94001.700
08 apr 20243,00003,00002,92002,98002,98004.500
05 apr 20242,91002,91002,86002,91002,91006.500
04 apr 20243,00003,00002,90002,95002,950010.200
03 apr 20242,96003,04902,96003,00003,00003.900
02 apr 20242,91003,00002,91003,00003,000030.300
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...