La bourse est fermée

Loop Industries, Inc. (LOOP)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,0900-0,0300 (-1,42 %)
À la clôture : 04:00PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,09002,10002,02602,09002,09004 700
27 juin 20242,19002,19002,07202,12002,12008 700
26 juin 20242,17002,33002,08002,15002,150050 700
25 juin 20242,07002,15002,06502,14002,14005 600
24 juin 20242,19002,23402,10002,10002,100010 600
21 juin 20242,18002,25002,13002,25002,250041 600
20 juin 20242,25002,34002,12002,14002,140018 600
18 juin 20242,40002,43502,09002,17002,170035 500
17 juin 20242,38002,47002,38002,42002,42005 300
14 juin 20242,48002,48002,38002,42002,42008 500
13 juin 20242,46502,54002,45002,46502,465011 700
12 juin 20242,45002,55002,45002,45002,450014 500
11 juin 20242,44002,60002,41002,45002,450044 100
10 juin 20242,52002,61002,42202,51002,510022 900
07 juin 20242,46002,59602,46002,51002,51007 900
06 juin 20242,48002,55502,42002,46002,46004 000
05 juin 20242,58002,58002,46002,46002,460011 000
04 juin 20242,69002,69002,45002,53002,530013 400
03 juin 20242,66002,74002,53002,62002,620027 000
31 mai 20242,56002,79502,56002,65002,650016 200
30 mai 20242,50002,52002,38002,51002,510011 900
29 mai 20242,55002,57902,52002,52002,52007 400
28 mai 20242,51002,79002,51002,55002,550043 200
24 mai 20242,87002,87002,72202,80002,80005 000
23 mai 20242,88002,88002,68002,86002,86006 200
22 mai 20242,67002,88002,64002,86002,860025 600
21 mai 20242,84002,85002,67002,67002,670018 800
20 mai 20242,75002,84002,75002,84002,840011 000
17 mai 20242,72002,77202,68002,68002,68002 300
16 mai 20242,76002,85402,70002,75002,75006 800
15 mai 20242,85902,85902,70902,80002,80007 600
14 mai 20242,68002,85002,68002,81002,810010 400
13 mai 20242,78002,87902,78002,85002,850015 600
10 mai 20242,79002,87002,79002,83002,83002 200
09 mai 20242,65502,85002,65502,82002,82004 400
08 mai 20242,85002,88602,84002,88602,88603 000
07 mai 20242,88002,90002,82102,85002,850011 800
06 mai 20242,84002,95302,64002,86002,860010 300
03 mai 20242,96002,96002,69502,85502,855015 900
02 mai 20242,90002,93002,75002,93002,930017 300
01 mai 20242,86002,97002,60002,79002,790080 000
30 avr. 20242,85002,90502,82002,84002,84006 400
29 avr. 20242,83002,98002,80002,98002,98008 300
26 avr. 20242,82002,84002,73002,84002,84004 700
25 avr. 20242,81002,82002,81002,82002,82003 700
24 avr. 20242,77002,85002,77002,80002,80007 100
23 avr. 20242,79002,79002,75002,75002,75001 100
22 avr. 20242,63002,72802,63002,68002,680016 200
19 avr. 20242,71002,71002,58002,58002,580016 700
18 avr. 20242,70002,79802,64002,66002,66005 900
17 avr. 20242,87102,89002,67902,67902,679026 300
16 avr. 20242,90002,90002,65202,86002,86006 700
15 avr. 20242,93002,93002,62402,78002,780021 200
12 avr. 20242,61002,79002,61002,78002,780012 300
11 avr. 20242,72002,85002,62002,62002,620019 600
10 avr. 20242,86002,90002,68202,71502,71509 000
09 avr. 20242,93702,94002,88502,94002,94001 700
08 avr. 20243,00003,00002,92002,98002,98004 500
05 avr. 20242,91002,91002,86002,91002,91006 500
04 avr. 20243,00003,00002,90002,95002,950010 200
03 avr. 20242,96003,04902,96003,00003,00003 900
02 avr. 20242,91003,00002,91003,00003,000030 300
01 avr. 20242,80002,85002,71702,84002,840010 300
28 mars 20242,73002,84002,70002,80002,800026 900
27 mars 20242,78002,79002,70402,75002,750017 400
26 mars 20242,75002,84002,71002,80002,8000163 600
25 mars 20242,76002,83802,70002,72002,7200235 500
22 mars 20242,80002,80002,69002,72002,720046 500
21 mars 20242,90002,90002,80002,81002,810013 700
20 mars 20242,72002,90002,72002,90002,900068 800
19 mars 20242,70002,86002,70002,74002,740010 000
18 mars 20242,73002,90002,68002,68002,680037 200
15 mars 20242,70002,75002,68002,69002,69008 900
14 mars 20242,65002,75002,64002,74002,740013 200
13 mars 20242,67002,72002,60002,60002,600021 700
12 mars 20242,76002,82002,71002,72002,720021 000
11 mars 20242,76002,94002,76002,76002,760023 000
08 mars 20242,90003,00502,84002,84002,840018 900
07 mars 20242,97502,99002,89002,89002,890016 200
06 mars 20242,86003,07002,86003,03003,030016 200
05 mars 20243,10003,10002,85002,85002,850036 100
04 mars 20243,09003,13003,06003,09503,09505 100
01 mars 20243,17003,17003,01003,06003,06007 200
29 févr. 20243,20003,22003,10003,14003,140021 100
28 févr. 20243,29003,35003,14703,22003,22008 300
27 févr. 20243,35003,44903,35003,35003,350020 700
26 févr. 20243,29003,45003,18803,35003,350022 800
23 févr. 20243,14003,32003,14003,25003,25005 200
22 févr. 20242,84003,31002,81403,20003,200019 400
21 févr. 20242,75002,89802,75002,85002,85008 900
20 févr. 20242,89002,91002,70002,72002,720021 100
16 févr. 20243,09003,10002,91002,91002,910019 600
15 févr. 20242,91003,07002,91003,00003,000010 700
14 févr. 20242,91003,08002,91002,92002,920013 700
13 févr. 20243,00003,15502,90002,91002,910014 800
12 févr. 20243,00003,13603,00003,02003,020024 900
09 févr. 20243,18003,29503,11003,13003,130018 800
08 févr. 20243,41903,41903,26003,26003,260018 100
07 févr. 20243,42003,52203,36003,36003,36008 700
06 févr. 20243,39003,50003,35003,43003,430042 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...