Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowell Farms Inc (OP: LOWLF )

0.0628 -0.0172 (-21.50%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.2500 0.2661 0.2350 0.2517 129,411 +0.02(+8.49%)
Jan 28, 2022 0.2519 0.2519 0.2300 0.2320 177,404 -0.01(-3.33%)
Jan 27, 2022 0.2520 0.2808 0.2272 0.2400 237,203 -0.03(-11.18%)
Jan 26, 2022 0.2620 0.2995 0.2600 0.2702 33,357 -0.01(-3.50%)
Jan 25, 2022 0.2946 0.2946 0.2585 0.2800 95,479 -0.01(-3.28%)
Jan 24, 2022 0.2850 0.2950 0.2499 0.2895 161,342 -0.01(-1.73%)
Jan 21, 2022 0.3118 0.3335 0.2881 0.2946 80,893 -0.01(-2.96%)
Jan 20, 2022 0.3250 0.3280 0.2986 0.3036 126,591 -0.01(-1.97%)
Jan 19, 2022 0.3200 0.3200 0.3000 0.3097 124,525 +0.00(+1.54%)
Jan 18, 2022 0.3121 0.3175 0.3030 0.3050 145,774 -0.01(-1.61%)
Jan 14, 2022 0.3100 0 +0.00(+0.00%)
Jan 13, 2022 0.3126 0.3175 0.3100 0.3100 40,419 +0.00(+0.00%)
Jan 12, 2022 0.3205 0.3261 0.3100 0.3100 110,865 -0.00(-0.61%)
Jan 11, 2022 0.3200 0.3239 0.2909 0.3119 57,340 +0.00(+0.61%)
Jan 10, 2022 0.2998 0.3181 0.2948 0.3100 62,444 +0.00(+0.13%)
Jan 07, 2022 0.3135 0.3203 0.2962 0.3096 104,784 +0.00(+0.78%)
Jan 06, 2022 0.2971 0.3207 0.2950 0.3072 75,648 +0.01(+2.40%)
Jan 05, 2022 0.3100 0.3471 0.2850 0.3000 211,194 -0.03(-10.31%)
Jan 04, 2022 0.3435 0.3490 0.3297 0.3345 111,101 -0.00(-0.89%)
Jan 03, 2022 0.3100 0.3639 0.3100 0.3375 319,272 +0.02(+6.00%)
Dec 31, 2021 0.3350 0.3434 0.3184 0.3184 460,709 -0.02(-5.80%)
Dec 30, 2021 0.3452 0.3472 0.3200 0.3380 128,300 +0.01(+2.11%)
Dec 29, 2021 0.3354 0.3457 0.3158 0.3310 196,042 -0.02(-4.61%)
Dec 28, 2021 0.3448 0.3695 0.3200 0.3470 105,127 -0.01(-1.98%)
Dec 27, 2021 0.3513 0.3914 0.3513 0.3540 101,080 +0.01(+2.88%)
Dec 23, 2021 0.2960 0.3690 0.2960 0.3441 679,020 +0.04(+13.12%)
Dec 22, 2021 0.3350 0.3350 0.2981 0.3042 361,980 -0.02(-6.66%)
Dec 21, 2021 0.3000 0.3460 0.2920 0.3259 374,763 -0.00(-0.67%)
Dec 20, 2021 0.3780 0.3780 0.3007 0.3281 367,686 -0.03(-8.86%)
Dec 17, 2021 0.3225 0.3694 0.3130 0.3600 252,776 +0.04(+12.46%)
Dec 16, 2021 0.3426 0.3552 0.3183 0.3201 258,158 -0.03(-7.62%)
Dec 15, 2021 0.3200 0.3750 0.3200 0.3465 256,340 -0.00(-0.14%)
Dec 14, 2021 0.3500 0.3680 0.3178 0.3470 288,052 -0.00(-1.20%)
Dec 13, 2021 0.3849 0.3849 0.3457 0.3512 256,453 -0.03(-7.41%)
Dec 10, 2021 0.4200 0.4266 0.3685 0.3793 399,212 -0.04(-9.60%)
Dec 09, 2021 0.4000 0.4579 0.4000 0.4196 285,741 -0.02(-3.54%)
Dec 08, 2021 0.4169 0.4559 0.4169 0.4350 210,135 +0.01(+3.15%)
Dec 07, 2021 0.4427 0.4590 0.4135 0.4217 440,738 -0.01(-1.93%)
Dec 06, 2021 0.4630 0.4790 0.3868 0.4300 365,942 -0.02(-5.39%)
Dec 03, 2021 0.5000 0.5707 0.4544 0.4545 426,431 -0.03(-6.25%)
Dec 02, 2021 0.4500 0.4999 0.4500 0.4848 285,159 +0.03(+7.73%)
Dec 01, 2021 0.4600 0.5000 0.4213 0.4500 405,557 -0.05(-10.18%)
Nov 30, 2021 0.5200 0.5200 0.4963 0.5010 229,630 -0.03(-5.29%)
Nov 29, 2021 0.5530 0.5700 0.5145 0.5290 110,126 -0.02(-3.54%)
Nov 26, 2021 0.5486 0.5591 0.5134 0.5484 109,683 -0.01(-2.07%)
Nov 24, 2021 0.5739 0.5805 0.5466 0.5600 214,910 -0.01(-1.15%)
Nov 23, 2021 0.5800 0.5800 0.5500 0.5665 161,314 -0.00(-0.61%)
Nov 22, 2021 0.6157 0.6510 0.5500 0.5700 348,497 -0.05(-7.77%)
Nov 19, 2021 0.6389 0.6520 0.6100 0.6180 282,257 -0.03(-4.13%)
Nov 18, 2021 0.6711 0.6459 0.6200 0.6446 469,225 -0.05(-6.58%)
Nov 17, 2021 0.6440 0.7550 0.6431 0.6900 303,691 +0.04(+6.15%)
Nov 16, 2021 0.7200 0.8650 0.6345 0.6500 1,477,959 -0.24(-26.97%)
Nov 15, 2021 0.9644 0.9900 0.8900 0.8900 322,497 -0.05(-5.82%)
Nov 12, 2021 0.9100 0.9758 0.8850 0.9450 364,806 +0.07(+7.45%)
Nov 11, 2021 0.8162 0.9336 0.8139 0.8795 173,766 +0.05(+6.30%)
Nov 10, 2021 0.8850 0.8274 0.8274 104,538 -0.09(-10.07%)
Nov 09, 2021 0.9090 0.9607 0.8200 0.9200 293,595 +0.07(+8.39%)
Nov 08, 2021 0.8100 0.9900 0.8024 0.8488 502,566 +0.05(+6.03%)
Nov 05, 2021 0.7270 0.8005 0.7270 0.8005 294,817 +0.02(+2.63%)
Nov 04, 2021 0.7743 0.8213 0.7600 0.7800 99,732 -0.02(-1.89%)
Nov 03, 2021 0.7768 0.8040 0.7655 0.7950 101,686 +0.01(+0.97%)
Nov 02, 2021 0.7900 0.8690 0.7800 0.7874 81,486 -0.01(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.