Loop Industries Inc (LLPP) Exchange: OTCMKTS
Data as of April 19, 2024
$13.85 ($-0.15) -1.07%
Loop Industries Inc - Daily Information
Click for more stock information on Loop Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $14.20 |
| Previous Close | $13.85 |
| High | $14.20 |
| Low | $13.85 |
| Adjusted Open | $14.20 |
| Previous Adjusted Close | $13.85 |
| Adjusted High | $14.20 |
| Adjusted Low | $13.85 |
About Loop Industries Inc (LLPP)
DELISTED - Loop Industries Inc
Invest in Loop Industries Inc (LLPP)
Historical Stock Data for Loop Industries Inc (LLPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-17 | $14.20 | $14.20 | $13.85 | $13.85 | $13.85 | 4,800 |
| 2017-11-16 | $14.50 | $14.50 | $13.93 | $14.00 | $14.00 | 5,718 |
| 2017-11-15 | $14.35 | $14.50 | $13.90 | $14.50 | $14.50 | 2,116 |
| 2017-11-14 | $13.65 | $14.30 | $13.60 | $14.30 | $14.30 | 5,099 |
| 2017-11-13 | $13.73 | $13.73 | $13.50 | $13.50 | $13.50 | 1,903 |
| 2017-11-10 | $13.65 | $13.92 | $13.50 | $13.72 | $13.72 | 9,625 |
| 2017-11-09 | $13.75 | $13.75 | $13.50 | $13.65 | $13.65 | 8,361 |
| 2017-11-08 | $13.15 | $13.98 | $13.15 | $13.89 | $13.89 | 12,530 |
| 2017-11-07 | $12.65 | $13.98 | $12.65 | $13.15 | $13.15 | 19,224 |
| 2017-11-06 | $11.49 | $12.45 | $11.45 | $12.45 | $12.45 | 15,652 |
| 2017-11-03 | $11.49 | $11.50 | $11.46 | $11.47 | $11.47 | 2,600 |
| 2017-11-02 | $12.00 | $12.00 | $11.25 | $11.47 | $11.47 | 1,900 |
| 2017-11-01 | $11.63 | $12.00 | $11.63 | $12.00 | $12.00 | 1,790 |
| 2017-10-31 | $9.32 | $11.85 | $9.32 | $11.85 | $11.85 | 6,969 |
| 2017-10-30 | $11.02 | $11.02 | $10.96 | $10.98 | $10.98 | 7,522 |
| 2017-10-27 | $11.75 | $11.75 | $11.00 | $11.00 | $11.00 | 20,299 |
| 2017-10-26 | $12.00 | $12.00 | $11.58 | $11.85 | $11.85 | 3,236 |
| 2017-10-25 | $11.99 | $11.99 | $11.74 | $11.99 | $11.99 | 2,987 |
| 2017-10-24 | $11.98 | $11.99 | $11.52 | $11.75 | $11.75 | 7,348 |
| 2017-10-23 | $12.16 | $12.16 | $11.57 | $12.00 | $12.00 | 4,850 |
| 2017-10-20 | $12.49 | $12.49 | $12.01 | $12.25 | $12.25 | 1,721 |
| 2017-10-19 | $12.43 | $12.43 | $12.00 | $12.25 | $12.25 | 6,976 |
| 2017-10-18 | $13.00 | $13.00 | $12.01 | $12.49 | $12.49 | 2,383 |
| 2017-10-17 | $12.99 | $13.00 | $12.96 | $12.96 | $12.96 | 3,500 |
| 2017-10-16 | $13.00 | $13.01 | $12.96 | $13.00 | $13.00 | 3,997 |
| 2017-10-13 | $13.00 | $13.59 | $13.00 | $13.49 | $13.49 | 830 |
| 2017-10-12 | $14.00 | $14.00 | $12.31 | $12.95 | $12.95 | 12,509 |
| 2017-10-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 1,415 |
| 2017-10-10 | $14.69 | $14.69 | $14.00 | $14.00 | $14.00 | 12,810 |
| 2017-10-09 | $14.50 | $14.70 | $14.50 | $14.69 | $14.69 | 7,440 |
| 2017-10-06 | $14.65 | $14.65 | $14.55 | $14.64 | $14.64 | 2,180 |
| 2017-10-05 | $14.75 | $14.88 | $14.55 | $14.88 | $14.88 | 1,040 |
| 2017-10-04 | $14.95 | $14.97 | $13.32 | $14.90 | $14.90 | 6,213 |
| 2017-10-03 | $14.40 | $14.97 | $14.01 | $14.97 | $14.97 | 10,934 |
| 2017-10-02 | $11.61 | $14.40 | $11.61 | $14.40 | $14.40 | 10,705 |
| 2017-09-29 | $12.99 | $13.00 | $11.31 | $12.29 | $12.29 | 27,388 |
| 2017-09-28 | $14.10 | $14.10 | $12.06 | $12.99 | $12.99 | 16,305 |
| 2017-09-27 | $14.75 | $14.75 | $14.10 | $14.25 | $14.25 | 18,744 |
| 2017-09-26 | $14.95 | $14.96 | $14.50 | $14.74 | $14.74 | 16,655 |
| 2017-09-25 | $15.85 | $15.85 | $14.85 | $15.00 | $15.00 | 7,269 |
| 2017-09-22 | $15.41 | $15.80 | $15.40 | $15.80 | $15.80 | 2,109 |
| 2017-09-21 | $15.42 | $16.19 | $14.00 | $15.88 | $15.88 | 35,922 |
| 2017-09-20 | $17.00 | $17.00 | $14.58 | $17.00 | $17.00 | 14,410 |
| 2017-09-19 | $18.00 | $18.00 | $17.49 | $17.49 | $17.49 | 3,889 |
| 2017-09-18 | $18.22 | $18.22 | $17.15 | $18.00 | $18.00 | 15,529 |
| 2017-09-15 | $17.50 | $18.00 | $17.11 | $17.80 | $17.80 | 21,811 |
| 2017-09-14 | $18.45 | $18.45 | $17.47 | $17.47 | $17.47 | 15,320 |
| 2017-09-13 | $18.40 | $18.99 | $17.50 | $18.32 | $18.32 | 35,553 |
| 2017-09-12 | $17.05 | $17.50 | $17.00 | $17.49 | $17.49 | 46,137 |
| 2017-09-11 | $15.49 | $16.75 | $15.44 | $16.40 | $16.40 | 27,708 |
| 2017-09-08 | $14.60 | $15.50 | $14.60 | $15.49 | $15.49 | 6,168 |
| 2017-09-07 | $14.60 | $14.74 | $14.26 | $14.50 | $14.50 | 8,824 |
| 2017-09-06 | $14.50 | $14.93 | $14.20 | $14.62 | $14.62 | 8,206 |
| 2017-09-05 | $14.43 | $14.50 | $14.00 | $14.15 | $14.15 | 7,596 |
| 2017-09-01 | $14.50 | $14.99 | $14.45 | $14.50 | $14.50 | 23,010 |
| 2017-08-31 | $13.96 | $14.45 | $13.51 | $14.45 | $14.45 | 15,434 |
| 2017-08-30 | $14.33 | $14.38 | $13.93 | $13.98 | $13.98 | 22,050 |
| 2017-08-29 | $13.00 | $14.00 | $12.40 | $14.00 | $14.00 | 6,015 |
| 2017-08-28 | $12.70 | $12.70 | $12.50 | $12.69 | $12.69 | 9,176 |
| 2017-08-25 | $13.00 | $13.05 | $12.35 | $12.40 | $12.40 | 6,082 |
| 2017-08-24 | $13.02 | $13.02 | $12.99 | $13.02 | $13.02 | 8,685 |
| 2017-08-23 | $13.15 | $13.55 | $13.00 | $13.00 | $13.00 | 30,425 |
| 2017-08-22 | $12.48 | $13.49 | $12.25 | $13.44 | $13.44 | 22,329 |
| 2017-08-21 | $11.99 | $12.08 | $11.99 | $12.05 | $12.05 | 11,888 |
| 2017-08-18 | $11.98 | $11.99 | $11.75 | $11.92 | $11.92 | 4,608 |
| 2017-08-17 | $10.75 | $12.00 | $10.75 | $11.47 | $11.47 | 17,702 |
| 2017-08-16 | $10.25 | $10.75 | $10.00 | $10.75 | $10.75 | 6,342 |
| 2017-08-15 | $8.86 | $11.80 | $8.86 | $10.00 | $10.00 | 24,709 |
| 2017-08-14 | $8.79 | $8.84 | $8.60 | $8.84 | $8.84 | 4,854 |
| 2017-08-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,200 |
| 2017-08-10 | $8.73 | $8.82 | $8.60 | $8.82 | $8.82 | 3,800 |
| 2017-08-09 | $8.80 | $8.84 | $8.80 | $8.80 | $8.80 | 10,700 |
| 2017-08-08 | $8.65 | $8.84 | $8.45 | $8.84 | $8.84 | 14,419 |
| 2017-08-07 | $8.48 | $8.55 | $8.45 | $8.55 | $8.55 | 6,550 |
| 2017-08-04 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 11,183 |
| 2017-08-03 | $8.20 | $8.30 | $8.20 | $8.25 | $8.25 | 23,654 |
| 2017-08-02 | $8.20 | $8.30 | $8.20 | $8.20 | $8.20 | 12,400 |
| 2017-08-01 | $8.30 | $8.30 | $8.02 | $8.02 | $8.02 | 8,468 |
| 2017-07-31 | $8.55 | $8.59 | $8.03 | $8.20 | $8.20 | 15,544 |
| 2017-07-28 | $8.15 | $8.20 | $8.15 | $8.20 | $8.20 | 2,819 |
| 2017-07-27 | $8.20 | $8.45 | $8.06 | $8.06 | $8.06 | 13,487 |
| 2017-07-26 | $8.20 | $8.25 | $8.16 | $8.16 | $8.16 | 10,400 |
| 2017-07-25 | $8.11 | $8.17 | $8.10 | $8.16 | $8.16 | 11,404 |
| 2017-07-24 | $8.35 | $8.40 | $8.10 | $8.10 | $8.10 | 7,293 |
| 2017-07-21 | $8.15 | $8.25 | $8.01 | $8.25 | $8.25 | 1,602 |
| 2017-07-20 | $8.35 | $8.35 | $8.06 | $8.14 | $8.14 | 14,530 |
| 2017-07-19 | $8.25 | $8.50 | $8.25 | $8.50 | $8.50 | 7,525 |
| 2017-07-18 | $8.15 | $8.15 | $8.06 | $8.15 | $8.15 | 1,470 |
| 2017-07-17 | $8.25 | $8.35 | $8.13 | $8.13 | $8.13 | 4,665 |
| 2017-07-14 | $8.15 | $8.15 | $8.10 | $8.10 | $8.10 | 3,340 |
| 2017-07-13 | $8.25 | $8.35 | $8.16 | $8.20 | $8.20 | 3,220 |
| 2017-07-12 | $8.30 | $8.50 | $8.10 | $8.10 | $8.10 | 3,573 |
| 2017-07-11 | $8.49 | $8.49 | $8.20 | $8.28 | $8.28 | 5,970 |
| 2017-07-10 | $8.50 | $8.50 | $8.10 | $8.30 | $8.30 | 2,600 |
| 2017-07-07 | $8.10 | $8.49 | $8.10 | $8.25 | $8.25 | 9,210 |
| 2017-07-06 | $8.25 | $8.50 | $8.10 | $8.10 | $8.10 | 10,200 |
| 2017-07-05 | $8.84 | $8.84 | $8.00 | $8.15 | $8.15 | 9,159 |
| 2017-06-30 | $8.26 | $8.30 | $8.26 | $8.30 | $8.30 | 1,100 |
| 2017-06-29 | $8.75 | $8.75 | $8.16 | $8.25 | $8.25 | 9,200 |
| 2017-06-28 | $8.50 | $8.75 | $8.50 | $8.75 | $8.75 | 3,300 |
| 2017-06-27 | $8.96 | $8.97 | $8.45 | $8.45 | $8.45 | 12,680 |
| 2017-06-26 | $8.75 | $8.80 | $8.70 | $8.75 | $8.75 | 11,850 |
| 2017-06-23 | $8.89 | $8.92 | $8.60 | $8.70 | $8.70 | 6,254 |
| 2017-06-22 | $8.89 | $8.95 | $8.72 | $8.80 | $8.80 | 10,778 |
| 2017-06-21 | $8.60 | $8.89 | $8.60 | $8.77 | $8.77 | 7,518 |
| 2017-06-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 2,438 |
| 2017-06-19 | $8.47 | $8.50 | $8.31 | $8.50 | $8.50 | 8,137 |
| 2017-06-16 | $8.40 | $8.75 | $8.40 | $8.45 | $8.45 | 20,685 |
| 2017-06-15 | $8.00 | $8.34 | $8.00 | $8.32 | $8.32 | 4,405 |
| 2017-06-14 | $8.39 | $8.49 | $8.10 | $8.10 | $8.10 | 5,205 |
| 2017-06-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2,150 |
| 2017-06-12 | $8.45 | $8.45 | $8.00 | $8.00 | $8.00 | 12,600 |
| 2017-06-09 | $8.46 | $8.50 | $8.45 | $8.50 | $8.50 | 4,600 |
| 2017-06-08 | $8.50 | $8.50 | $8.48 | $8.50 | $8.50 | 5,249 |
| 2017-06-07 | $8.40 | $8.45 | $8.40 | $8.45 | $8.45 | 3,600 |
| 2017-06-06 | $8.35 | $8.40 | $8.18 | $8.36 | $8.36 | 5,230 |
| 2017-06-05 | $8.25 | $8.38 | $8.20 | $8.35 | $8.35 | 5,423 |
| 2017-06-02 | $8.10 | $8.20 | $8.10 | $8.17 | $8.17 | 2,710 |
| 2017-06-01 | $8.49 | $8.49 | $8.10 | $8.10 | $8.10 | 275 |
| 2017-05-31 | $7.70 | $8.05 | $7.70 | $8.05 | $8.05 | 235 |
| 2017-05-30 | $8.50 | $8.50 | $8.00 | $8.00 | $8.00 | 3,700 |
| 2017-05-26 | $8.83 | $8.90 | $8.01 | $8.90 | $8.90 | 2,400 |
| 2017-05-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 200 |
| 2017-05-24 | $8.99 | $9.00 | $8.79 | $8.79 | $8.79 | 7,369 |
| 2017-05-23 | $8.39 | $9.74 | $8.38 | $8.98 | $8.98 | 5,257 |
| 2017-05-22 | $7.95 | $8.30 | $7.95 | $8.24 | $8.24 | 4,780 |
| 2017-05-19 | $7.90 | $7.90 | $7.70 | $7.70 | $7.70 | 1,200 |
| 2017-05-18 | $7.90 | $8.00 | $7.90 | $7.95 | $7.95 | 6,650 |
| 2017-05-17 | $8.00 | $8.00 | $7.85 | $7.90 | $7.90 | 6,127 |
| 2017-05-16 | $7.70 | $7.85 | $7.70 | $7.85 | $7.85 | 4,410 |
| 2017-05-15 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 1,304 |
| 2017-05-12 | $7.51 | $7.55 | $7.51 | $7.55 | $7.55 | 4,798 |
| 2017-05-11 | $7.50 | $7.52 | $7.50 | $7.52 | $7.52 | 1,220 |
| 2017-05-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 4,920 |
| 2017-05-09 | $7.25 | $7.75 | $7.25 | $7.50 | $7.50 | 5,765 |
| 2017-05-08 | $7.25 | $7.35 | $7.00 | $7.00 | $7.00 | 2,000 |
| 2017-05-05 | $7.25 | $7.35 | $7.25 | $7.35 | $7.35 | 2,750 |
| 2017-05-04 | $7.50 | $7.50 | $7.11 | $7.11 | $7.11 | 2,785 |
| 2017-05-03 | $7.00 | $8.00 | $6.88 | $7.25 | $7.25 | 15,577 |
| 2017-05-02 | $6.35 | $6.35 | $6.20 | $6.20 | $6.20 | 4,362 |
| 2017-05-01 | $6.50 | $6.50 | $6.35 | $6.35 | $6.35 | 2,220 |
| 2017-04-28 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 2,432 |
| 2017-04-27 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 50 |
| 2017-04-26 | $6.23 | $6.50 | $6.23 | $6.50 | $6.50 | 3,168 |
| 2017-04-25 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,038 |
| 2017-04-24 | $6.48 | $6.50 | $6.00 | $6.00 | $6.00 | 10,143 |
| 2017-04-21 | $6.29 | $6.43 | $6.25 | $6.43 | $6.43 | 2,180 |
| 2017-04-20 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2017-04-19 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2017-04-18 | $6.75 | $6.75 | $6.12 | $6.59 | $6.59 | 2,210 |
| 2017-04-17 | $7.00 | $7.00 | $6.75 | $6.99 | $6.99 | 6,844 |
| 2017-04-13 | $7.49 | $8.93 | $6.75 | $7.00 | $7.00 | 14,966 |
| 2017-04-12 | $6.25 | $6.75 | $6.24 | $6.75 | $6.75 | 6,526 |
| 2017-04-11 | $6.12 | $6.25 | $6.12 | $6.25 | $6.25 | 1,840 |
| 2017-04-10 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 1,507 |
| 2017-04-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 525 |
| 2017-04-06 | $6.49 | $6.50 | $6.43 | $6.50 | $6.50 | 5,250 |
| 2017-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 100 |
| 2017-04-04 | $6.69 | $6.69 | $6.40 | $6.48 | $6.48 | 4,915 |
| 2017-04-03 | $6.24 | $6.50 | $5.90 | $6.50 | $6.50 | 20,885 |
| 2017-03-31 | $6.35 | $6.35 | $5.00 | $6.24 | $6.24 | 9,760 |
| 2017-03-30 | $6.49 | $6.70 | $6.00 | $6.39 | $6.39 | 7,613 |
| 2017-03-29 | $6.33 | $6.50 | $6.30 | $6.49 | $6.49 | 7,282 |
| 2017-03-28 | $6.03 | $6.30 | $6.00 | $6.30 | $6.30 | 10,647 |
| 2017-03-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 750 |
| 2017-03-24 | $5.99 | $6.00 | $5.85 | $6.00 | $6.00 | 1,390 |
| 2017-03-23 | $6.32 | $6.32 | $5.85 | $5.85 | $5.85 | 13,943 |
| 2017-03-22 | $6.20 | $6.30 | $6.00 | $6.30 | $6.30 | 18,410 |
| 2017-03-21 | $6.05 | $6.34 | $5.99 | $6.25 | $6.25 | 16,202 |
| 2017-03-20 | $6.25 | $6.49 | $6.00 | $6.01 | $6.01 | 9,780 |
| 2017-03-17 | $6.20 | $6.20 | $6.00 | $6.00 | $6.00 | 4,688 |
| 2017-03-16 | $5.99 | $6.20 | $5.99 | $6.20 | $6.20 | 12,396 |
| 2017-03-15 | $5.90 | $5.90 | $5.85 | $5.90 | $5.90 | 7,500 |
| 2017-03-14 | $5.50 | $5.89 | $5.50 | $5.89 | $5.89 | 12,650 |
| 2017-03-13 | $5.50 | $5.65 | $5.50 | $5.50 | $5.50 | 15,498 |
| 2017-03-10 | $5.25 | $5.55 | $5.00 | $5.50 | $5.50 | 8,178 |
| 2017-03-09 | $5.15 | $5.75 | $5.00 | $5.75 | $5.75 | 20,725 |
| 2017-03-08 | $6.00 | $6.49 | $5.05 | $5.90 | $5.90 | 11,393 |
| 2017-03-07 | $5.74 | $6.00 | $5.72 | $5.74 | $5.74 | 5,128 |
| 2017-03-06 | $5.26 | $5.74 | $5.26 | $5.74 | $5.74 | 2,100 |
| 2017-03-03 | $5.38 | $5.74 | $5.38 | $5.74 | $5.74 | 800 |
| 2017-03-02 | $5.50 | $5.75 | $5.25 | $5.25 | $5.25 | 6,750 |
| 2017-03-01 | $5.50 | $5.85 | $5.40 | $5.40 | $5.40 | 13,656 |
| 2017-02-28 | $5.24 | $5.50 | $5.24 | $5.50 | $5.50 | 3,084 |
| 2017-02-27 | $4.80 | $5.01 | $4.80 | $5.01 | $5.01 | 13,535 |
| 2017-02-24 | $4.88 | $5.00 | $4.88 | $5.00 | $5.00 | 6,783 |
| 2017-02-23 | $5.25 | $5.25 | $5.00 | $5.00 | $5.00 | 5,565 |
| 2017-02-22 | $5.01 | $5.75 | $4.75 | $4.80 | $4.80 | 12,600 |
| 2017-02-21 | $4.50 | $5.00 | $4.50 | $5.00 | $5.00 | 12,580 |
| 2017-02-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,000 |
| 2017-02-16 | $4.45 | $4.50 | $4.45 | $4.50 | $4.50 | 2,000 |
| 2017-02-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2,070 |
| 2017-02-14 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 430 |
| 2017-02-13 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 2,300 |
| 2017-02-10 | $4.10 | $4.60 | $4.10 | $4.60 | $4.60 | 5,751 |
| 2017-02-09 | $4.30 | $4.34 | $4.10 | $4.20 | $4.20 | 2,600 |
| 2017-02-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 625 |
| 2017-02-07 | $4.00 | $4.30 | $4.00 | $4.30 | $4.30 | 330 |
| 2017-02-06 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2017-02-03 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2017-02-02 | $4.35 | $4.45 | $4.35 | $4.35 | $4.35 | 2,000 |
| 2017-02-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-01-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 100 |
| 2017-01-30 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 175 |
| 2017-01-27 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2017-01-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 1,000 |
| 2017-01-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 500 |
| 2017-01-24 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 1,647 |
| 2017-01-23 | $4.40 | $4.40 | $4.30 | $4.40 | $4.40 | 2,853 |
| 2017-01-20 | $4.85 | $4.90 | $4.60 | $4.60 | $4.60 | 2,330 |
| 2017-01-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 300 |
| 2017-01-18 | $4.90 | $4.90 | $4.83 | $4.90 | $4.90 | 2,000 |
| 2017-01-17 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 951 |
| 2017-01-13 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2017-01-12 | $5.07 | $5.07 | $4.40 | $4.90 | $4.90 | 2,000 |
| 2017-01-11 | $4.75 | $5.00 | $4.75 | $5.00 | $5.00 | 600 |
| 2017-01-10 | $4.75 | $5.14 | $4.75 | $5.00 | $5.00 | 1,055 |
| 2017-01-09 | $4.40 | $5.00 | $4.40 | $5.00 | $5.00 | 900 |
| 2017-01-06 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 500 |
| 2017-01-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 500 |
| 2017-01-04 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 1,000 |
| 2017-01-03 | $4.56 | $4.56 | $4.49 | $4.50 | $4.50 | 2,000 |
| 2016-12-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 100 |
| 2016-12-29 | $4.95 | $5.00 | $4.95 | $4.95 | $4.95 | 2,520 |
| 2016-12-28 | $4.75 | $5.15 | $4.75 | $5.15 | $5.15 | 5,090 |
| 2016-12-27 | $4.40 | $4.95 | $4.40 | $4.95 | $4.95 | 6,431 |
| 2016-12-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 910 |
| 2016-12-22 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-12-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2016-12-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2016-12-19 | $4.73 | $4.73 | $4.50 | $4.50 | $4.50 | 610 |
| 2016-12-16 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 500 |
| 2016-12-15 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,790 |
| 2016-12-14 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 410 |
| 2016-12-13 | $4.25 | $4.25 | $4.11 | $4.25 | $4.25 | 3,962 |
| 2016-12-12 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 3,008 |
| 2016-12-09 | $4.20 | $4.74 | $4.20 | $4.50 | $4.50 | 3,900 |
| 2016-12-08 | $4.05 | $4.20 | $4.05 | $4.20 | $4.20 | 2,500 |
| 2016-12-07 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,410 |
| 2016-12-06 | $4.15 | $4.15 | $3.75 | $3.75 | $3.75 | 920 |
| 2016-12-05 | $4.35 | $4.50 | $3.75 | $4.00 | $4.00 | 5,377 |
| 2016-12-02 | $4.25 | $4.30 | $4.25 | $4.30 | $4.30 | 2,600 |
| 2016-12-01 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 3,800 |
| 2016-11-30 | $4.00 | $4.25 | $4.00 | $4.20 | $4.20 | 15,034 |
| 2016-11-29 | $3.80 | $4.00 | $3.80 | $4.00 | $4.00 | 9,360 |
| 2016-11-28 | $3.98 | $4.00 | $3.85 | $3.85 | $3.85 | 3,230 |
| 2016-11-23 | $3.94 | $4.00 | $3.90 | $3.90 | $3.90 | 1,500 |
| 2016-11-22 | $4.00 | $4.07 | $4.00 | $4.00 | $4.00 | 6,625 |
| 2016-11-21 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 200 |
| 2016-11-18 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 0 |
| 2016-11-17 | $4.00 | $4.00 | $3.94 | $3.94 | $3.94 | 300 |
| 2016-11-16 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 140 |
| 2016-11-15 | $3.61 | $4.15 | $3.61 | $4.15 | $4.15 | 675 |
| 2016-11-14 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2016-11-11 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 100 |
| 2016-11-10 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 720 |
| 2016-11-09 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 925 |
| 2016-11-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-11-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-11-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-11-03 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-11-02 | $3.75 | $4.00 | $3.55 | $4.00 | $4.00 | 1,400 |
| 2016-11-01 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,600 |
| 2016-10-31 | $4.00 | $4.15 | $4.00 | $4.15 | $4.15 | 700 |
| 2016-10-28 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 1,100 |
| 2016-10-27 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-10-26 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| 2016-10-25 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 400 |
| 2016-10-24 | $4.20 | $4.20 | $4.00 | $4.00 | $4.00 | 300 |
| 2016-10-21 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-10-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-10-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 4,171 |
| 2016-10-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,829 |
| 2016-10-17 | $3.95 | $4.10 | $3.95 | $4.10 | $4.10 | 4,000 |
| 2016-10-14 | $4.05 | $4.05 | $3.80 | $3.80 | $3.80 | 2,700 |
| 2016-10-13 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1,000 |
| 2016-10-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-10-11 | $4.23 | $4.23 | $3.75 | $3.75 | $3.75 | 4,854 |
| 2016-10-10 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 200 |
| 2016-10-07 | $3.76 | $3.99 | $3.76 | $3.85 | $3.85 | 5,800 |
| 2016-10-06 | $3.95 | $3.95 | $3.75 | $3.75 | $3.75 | 2,500 |
| 2016-10-05 | $4.10 | $4.10 | $3.66 | $3.66 | $3.66 | 4,000 |
| 2016-10-04 | $3.56 | $3.60 | $3.56 | $3.60 | $3.60 | 1,510 |
| 2016-10-03 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-09-30 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 1,000 |
| 2016-09-29 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-09-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,000 |
| 2016-09-27 | $4.10 | $4.10 | $3.90 | $3.90 | $3.90 | 2,200 |
| 2016-09-26 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-09-23 | $3.90 | $4.49 | $3.90 | $4.49 | $4.49 | 3,345 |
| 2016-09-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,004 |
| 2016-09-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2016-09-20 | $3.64 | $3.90 | $3.55 | $3.90 | $3.90 | 1,405 |
| 2016-09-19 | $3.86 | $3.86 | $3.65 | $3.65 | $3.65 | 1,350 |
| 2016-09-16 | $3.85 | $3.86 | $3.85 | $3.86 | $3.86 | 3,100 |
| 2016-09-15 | $3.83 | $3.85 | $3.83 | $3.85 | $3.85 | 1,770 |
| 2016-09-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-09-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,375 |
| 2016-09-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2016-09-09 | $3.90 | $3.90 | $3.75 | $3.75 | $3.75 | 3,800 |
| 2016-09-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2016-09-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 300 |
| 2016-09-06 | $3.95 | $4.00 | $3.90 | $4.00 | $4.00 | 3,290 |
| 2016-09-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 710 |
| 2016-09-01 | $3.85 | $4.00 | $3.80 | $3.80 | $3.80 | 5,600 |
| 2016-08-31 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 0 |
| 2016-08-30 | $3.95 | $3.95 | $3.85 | $3.85 | $3.85 | 300 |
| 2016-08-29 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 100 |
| 2016-08-26 | $4.00 | $4.00 | $3.90 | $4.00 | $4.00 | 3,988 |
| 2016-08-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 600 |
| 2016-08-24 | $4.00 | $4.00 | $3.65 | $3.65 | $3.65 | 889 |
| 2016-08-23 | $4.25 | $4.25 | $4.20 | $4.20 | $4.20 | 1,211 |
| 2016-08-22 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2016-08-19 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2016-08-18 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2016-08-17 | $4.00 | $4.80 | $3.75 | $4.74 | $4.74 | 4,273 |
| 2016-08-16 | $4.98 | $4.98 | $4.00 | $4.00 | $4.00 | 1,500 |
| 2016-08-15 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 3,604 |
| 2016-08-12 | $4.00 | $4.00 | $3.88 | $3.88 | $3.88 | 600 |
| 2016-08-11 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 100 |
| 2016-08-10 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 344 |
| 2016-08-09 | $4.20 | $4.20 | $3.50 | $3.50 | $3.50 | 2,440 |
| 2016-08-08 | $4.24 | $4.25 | $4.24 | $4.25 | $4.25 | 600 |
| 2016-08-05 | $4.25 | $4.40 | $4.20 | $4.25 | $4.25 | 3,000 |
| 2016-08-04 | $4.22 | $4.25 | $4.22 | $4.24 | $4.24 | 1,213 |
| 2016-08-03 | $4.61 | $4.61 | $4.36 | $4.36 | $4.36 | 318 |
| 2016-08-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2016-08-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 300 |
| 2016-07-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 200 |
| 2016-07-28 | $4.90 | $4.90 | $4.61 | $4.61 | $4.61 | 3,818 |
| 2016-07-27 | $4.90 | $4.90 | $4.75 | $4.89 | $4.89 | 700 |
| 2016-07-26 | $4.90 | $4.90 | $4.75 | $4.75 | $4.75 | 200 |
| 2016-07-25 | $5.35 | $5.35 | $4.66 | $5.00 | $5.00 | 1,640 |
| 2016-07-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2016-07-21 | $5.58 | $5.58 | $5.35 | $5.35 | $5.35 | 1,550 |
| 2016-07-20 | $5.01 | $5.50 | $5.01 | $5.50 | $5.50 | 9,000 |
| 2016-07-19 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 375 |
| 2016-07-18 | $5.10 | $5.10 | $5.00 | $5.01 | $5.01 | 2,750 |
| 2016-07-15 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2016-07-14 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 300 |
| 2016-07-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 6,882 |
| 2016-07-12 | $5.50 | $5.50 | $5.00 | $5.00 | $5.00 | 4,125 |
| 2016-07-11 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 2,193 |
| 2016-07-08 | $5.45 | $5.50 | $5.30 | $5.30 | $5.30 | 1,300 |
| 2016-07-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-07-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2016-07-05 | $5.50 | $5.50 | $5.25 | $5.25 | $5.25 | 5,900 |
| 2016-07-01 | $4.75 | $5.45 | $4.75 | $5.45 | $5.45 | 1,150 |
| 2016-06-30 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 200 |
| 2016-06-29 | $5.45 | $5.45 | $5.00 | $5.00 | $5.00 | 2,100 |
| 2016-06-28 | $5.50 | $5.50 | $5.05 | $5.45 | $5.45 | 1,820 |
| 2016-06-27 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 200 |
| 2016-06-24 | $3.50 | $5.50 | $3.50 | $5.50 | $5.50 | 2,975 |
| 2016-06-23 | $5.50 | $5.50 | $5.15 | $5.15 | $5.15 | 200 |
| 2016-06-22 | $5.15 | $6.50 | $5.15 | $6.20 | $6.20 | 990 |
| 2016-06-21 | $6.90 | $6.90 | $5.00 | $6.00 | $6.00 | 1,055 |
| 2016-06-20 | $5.78 | $5.78 | $5.00 | $5.00 | $5.00 | 294 |
| 2016-06-17 | $5.80 | $5.99 | $5.00 | $5.99 | $5.99 | 650 |
| 2016-06-16 | $4.50 | $5.99 | $4.50 | $4.50 | $4.50 | 1,400 |
| 2016-06-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2016-06-14 | $5.99 | $6.50 | $4.95 | $5.00 | $5.00 | 2,300 |
| 2016-06-13 | $5.50 | $5.50 | $5.00 | $5.00 | $5.00 | 500 |
| 2016-06-10 | $4.50 | $5.00 | $4.50 | $5.00 | $5.00 | 4,100 |
| 2016-06-09 | $4.19 | $6.00 | $4.19 | $4.19 | $4.19 | 2,442 |
| 2016-06-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 100 |
| 2016-06-07 | $4.00 | $4.49 | $3.50 | $4.20 | $4.20 | 2,000 |
| 2016-06-06 | $4.00 | $4.00 | $3.50 | $3.50 | $3.50 | 200 |
| 2016-06-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 6,500 |
| 2016-06-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,000 |
| 2016-06-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 150 |
| 2016-05-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 175 |
| 2016-05-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,000 |
| 2016-05-26 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-05-25 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,228 |
| 2016-05-24 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 995 |
| 2016-05-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,000 |
| 2016-05-20 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 2,000 |
| 2016-05-19 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 0 |
| 2016-05-18 | $4.40 | $4.40 | $4.10 | $4.10 | $4.10 | 600 |
| 2016-05-17 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-05-16 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-05-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2016-05-12 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 320 |
| 2016-05-11 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 3,200 |
| 2016-05-10 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 200 |
| 2016-05-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 3,800 |
| 2016-05-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-05-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-05-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-05-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-05-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2016-04-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 2,500 |
| 2016-04-28 | $4.06 | $4.06 | $4.00 | $4.00 | $4.00 | 1,600 |
| 2016-04-27 | $4.00 | $4.25 | $4.00 | $4.00 | $4.00 | 9,088 |
| 2016-04-26 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-04-25 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-04-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,000 |
| 2016-04-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 500 |
| 2016-04-20 | $4.00 | $4.00 | $3.99 | $3.99 | $3.99 | 763 |
| 2016-04-19 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-04-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-04-15 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 2,250 |
| 2016-04-14 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2016-04-13 | $3.90 | $4.00 | $3.90 | $4.00 | $4.00 | 3,860 |
| 2016-04-12 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 500 |
| 2016-04-11 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 100 |
| 2016-04-08 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 2,464 |
| 2016-04-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-04-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2016-04-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 120 |
| 2016-04-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2016-04-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2016-03-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2016-03-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2016-03-29 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2016-03-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2016-03-24 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 20 |
| 2016-03-23 | $4.20 | $4.30 | $4.20 | $4.30 | $4.30 | 2,800 |
| 2016-03-22 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2016-03-21 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2016-03-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2016-03-17 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 20 |
| 2016-03-16 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 200 |
| 2016-03-15 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-14 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-11 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |
| 2016-03-10 | $4.25 | $4.25 | $4.00 | $4.05 | $4.05 | 4,350 |
| 2016-03-09 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 50,270 |
| 2016-03-08 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2016-03-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
| 2016-03-04 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 188 |
| 2016-03-03 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 1,532 |
| 2016-03-02 | $3.98 | $3.98 | $3.50 | $3.98 | $3.98 | 1,492 |
| 2016-03-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2016-02-29 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 75 |
| 2016-02-26 | $3.93 | $3.98 | $3.93 | $3.98 | $3.98 | 1,364 |
| 2016-02-25 | $3.50 | $3.99 | $3.50 | $3.90 | $3.90 | 6,200 |
| 2016-02-24 | $3.58 | $3.60 | $3.50 | $3.60 | $3.60 | 7,280 |
| 2016-02-23 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2016-02-22 | $3.89 | $3.89 | $3.78 | $3.78 | $3.78 | 940 |
| 2016-02-19 | $3.89 | $3.90 | $3.75 | $3.89 | $3.89 | 1,000 |
| 2016-02-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2016-02-17 | $3.49 | $3.95 | $3.49 | $3.90 | $3.90 | 9,453 |
| 2016-02-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1,486 |
| 2016-02-12 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 4,859 |
| 2016-02-11 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 984 |
| 2016-02-10 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 1,557 |
| 2016-02-09 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 1,678 |
| 2016-02-08 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 20 |
| 2016-02-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 1,400 |
| 2016-02-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2016-02-03 | $3.50 | $3.60 | $3.49 | $3.60 | $3.60 | 27,900 |
| 2016-02-02 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 200 |
| 2016-02-01 | $4.00 | $4.00 | $3.20 | $3.20 | $3.20 | 200 |
| 2016-01-29 | $3.85 | $3.85 | $3.48 | $3.49 | $3.49 | 3,791 |
| 2016-01-28 | $3.43 | $3.49 | $3.43 | $3.49 | $3.49 | 10,120 |
| 2016-01-27 | $3.15 | $3.44 | $3.15 | $3.43 | $3.43 | 1,428 |
| 2016-01-26 | $3.25 | $3.25 | $2.95 | $3.15 | $3.15 | 3,100 |
| 2016-01-25 | $3.44 | $3.44 | $3.10 | $3.20 | $3.20 | 1,262 |
| 2016-01-22 | $3.10 | $3.41 | $2.75 | $2.75 | $2.75 | 9,966 |
| 2016-01-21 | $3.48 | $3.48 | $3.05 | $3.11 | $3.11 | 12,073 |
| 2016-01-20 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 200 |
| 2016-01-19 | $3.49 | $3.60 | $2.96 | $3.00 | $3.00 | 7,360 |
| 2016-01-15 | $3.02 | $3.30 | $3.00 | $3.20 | $3.20 | 9,712 |
| 2016-01-14 | $3.35 | $3.51 | $3.35 | $3.35 | $3.35 | 637 |
| 2016-01-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 11 |
| 2016-01-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| 2016-01-11 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 1,176 |
| 2016-01-08 | $3.82 | $3.82 | $3.70 | $3.70 | $3.70 | 4,560 |
| 2016-01-07 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 0 |
| 2016-01-06 | $3.90 | $3.90 | $3.89 | $3.89 | $3.89 | 600 |
| 2016-01-05 | $3.99 | $4.25 | $3.85 | $3.95 | $3.95 | 20,890 |
| 2016-01-04 | $4.25 | $4.27 | $3.94 | $4.24 | $4.24 | 12,430 |
| 2015-12-31 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 0 |
| 2015-12-30 | $3.93 | $3.93 | $3.93 | $3.93 | $3.93 | 426 |
| 2015-12-29 | $3.93 | $3.93 | $3.79 | $3.93 | $3.93 | 3,400 |
| 2015-12-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2015-12-24 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2015-12-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 2,146 |
| 2015-12-22 | $3.94 | $3.94 | $3.75 | $3.75 | $3.75 | 9,411 |
| 2015-12-21 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 121 |
| 2015-12-18 | $3.95 | $3.95 | $3.94 | $3.95 | $3.95 | 10,600 |
| 2015-12-17 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2015-12-16 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 700 |
| 2015-12-15 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 2,500 |
| 2015-12-14 | $3.94 | $3.95 | $3.94 | $3.95 | $3.95 | 5,000 |
| 2015-12-11 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 942 |
| 2015-12-10 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 179 |
| 2015-12-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,000 |
| 2015-12-08 | $3.60 | $3.77 | $3.60 | $3.77 | $3.77 | 580 |
| 2015-12-07 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2015-12-04 | $3.99 | $3.99 | $3.51 | $3.51 | $3.51 | 11,570 |
| 2015-12-03 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 5,607 |
| 2015-12-02 | $4.12 | $4.25 | $4.00 | $4.00 | $4.00 | 11,491 |
| 2015-12-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,100 |
| 2015-11-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 500 |
| 2015-11-27 | $3.99 | $3.99 | $3.75 | $3.75 | $3.75 | 2,000 |
| 2015-11-25 | $3.80 | $3.95 | $3.66 | $3.95 | $3.95 | 11,500 |
| 2015-11-24 | $3.75 | $3.80 | $3.50 | $3.80 | $3.80 | 17,383 |
| 2015-11-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 526 |
| 2015-11-20 | $3.95 | $4.00 | $3.75 | $3.75 | $3.75 | 68,550 |
| 2015-11-19 | $3.50 | $3.66 | $3.50 | $3.65 | $3.65 | 10,613 |
| 2015-11-18 | $3.50 | $3.60 | $3.50 | $3.55 | $3.55 | 28,283 |
| 2015-11-17 | $3.00 | $3.50 | $2.99 | $3.50 | $3.50 | 58,300 |
| 2015-11-16 | $3.50 | $3.50 | $3.00 | $3.00 | $3.00 | 53,085 |
| 2015-11-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2015-11-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2015-11-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 120 |
Loop Industries Inc (LLPP) News Headlines
Recent Loop Industries Inc (LLPP) News
Similar Companies to Loop Industries Inc (LLPP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |