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

Lowell Farms Inc (CSE: LOWL )

0.1200 UNCHANGED
Official Closing Price Updated: 11:27 AM EDT, Jun 12, 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 (%)
Dec 31, 2021 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Dec 30, 2021 0.4300 0.4400 0.4300 0.4300 12,740 -0.01(-1.15%)
Dec 29, 2021 0.4400 0.4400 0.4000 0.4350 109,923 -0.01(-2.25%)
Dec 24, 2021 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Dec 23, 2021 0.3900 0.4700 0.3850 0.4400 447,816 +0.05(+12.82%)
Dec 22, 2021 0.4250 0.4250 0.3800 0.3900 262,044 -0.02(-6.02%)
Dec 21, 2021 0.4400 0.4450 0.3800 0.4150 173,574 -0.02(-3.49%)
Dec 20, 2021 0.4500 0.4550 0.3900 0.4300 72,564 -0.04(-8.51%)
Dec 17, 2021 0.4050 0.4700 0.4000 0.4700 86,143 +0.05(+11.90%)
Dec 16, 2021 0.4500 0.4500 0.4100 0.4200 147,537 -0.02(-4.55%)
Dec 15, 2021 0.4350 0.4800 0.4300 0.4400 89,255 -0.01(-1.12%)
Dec 14, 2021 0.4450 0.4700 0.4100 0.4450 130,411 -0.01(-1.11%)
Dec 13, 2021 0.4900 0.4900 0.4450 0.4500 112,767 -0.04(-9.09%)
Dec 10, 2021 0.5300 0.5400 0.4600 0.4950 213,244 -0.05(-8.33%)
Dec 09, 2021 0.5700 0.5800 0.5300 0.5400 193,950 +0.00(+0.00%)
Dec 08, 2021 0.5400 0.5700 0.5400 0.5400 161,914 +0.02(+3.85%)
Dec 07, 2021 0.5500 0.5800 0.5200 0.5200 262,779 -0.02(-3.70%)
Dec 06, 2021 0.5900 0.6000 0.4950 0.5400 156,770 -0.06(-10.00%)
Dec 03, 2021 0.6200 0.7300 0.5800 0.6000 297,850 -0.02(-3.23%)
Dec 02, 2021 0.5900 0.6300 0.5900 0.6200 88,478 +0.00(+0.00%)
Dec 01, 2021 0.6300 0.6400 0.5500 0.6200 230,127 -0.01(-1.59%)
Nov 30, 2021 0.6600 0.6600 0.6300 0.6300 147,575 -0.03(-4.55%)
Nov 29, 2021 0.7000 0.7100 0.6600 0.6600 108,998 -0.03(-4.35%)
Nov 26, 2021 0.7100 0.7100 0.6600 0.6900 72,300 -0.03(-4.17%)
Nov 25, 2021 0.7200 0.7200 0.7200 0.7200 12,400 +0.02(+2.86%)
Nov 24, 2021 0.7200 0.7300 0.6800 0.7000 204,008 -0.02(-2.78%)
Nov 23, 2021 0.7300 0.7300 0.6900 0.7200 95,389 +0.00(+0.00%)
Nov 22, 2021 0.7800 0.7900 0.7100 0.7200 157,619 -0.07(-8.86%)
Nov 19, 2021 0.7900 0.8200 0.7800 0.7900 137,954 -0.02(-2.47%)
Nov 18, 2021 0.8600 0.8100 0.7800 0.8100 108,883 -0.04(-4.71%)
Nov 17, 2021 0.8800 0.8900 0.8100 0.8500 66,350 +0.01(+1.19%)
Nov 16, 2021 0.9600 1.090 0.8000 0.8400 775,274 -0.35(-29.41%)
Nov 15, 2021 1.200 1.240 1.110 1.190 181,917 +0.03(+2.59%)
Nov 12, 2021 1.060 1.240 1.060 1.160 301,757 +0.10(+9.43%)
Nov 11, 2021 1.030 1.170 1.030 1.060 104,401 +0.00(+0.00%)
Nov 10, 2021 1.160 1.030 1.060 60,800 -0.06(-5.36%)
Nov 09, 2021 1.070 1.190 1.020 1.120 200,310 +0.06(+5.66%)
Nov 08, 2021 1.000 1.240 1.000 1.060 399,754 +0.06(+6.00%)
Nov 05, 2021 0.9600 1.000 0.9400 1.000 110,700 +0.02(+2.04%)
Nov 04, 2021 0.9900 1.000 0.9500 0.9800 34,830 -0.01(-1.01%)
Nov 03, 2021 0.9600 0.9900 0.9600 0.9900 4,268 +0.02(+2.06%)
Nov 02, 2021 1.000 1.020 0.9700 0.9700 6,465 -0.02(-2.02%)
Nov 01, 2021 0.9400 1.020 0.9400 0.9900 24,411 +0.03(+3.13%)
Oct 29, 2021 1.000 1.010 0.9500 0.9600 48,478 -0.04(-4.00%)
Oct 28, 2021 0.9900 1.020 0.9700 1.000 20,400 +0.00(+0.00%)
Oct 27, 2021 1.070 1.100 0.9600 1.000 107,810 -0.07(-6.54%)
Oct 26, 2021 1.110 1.070 20,575 -0.06(-5.31%)
Oct 25, 2021 1.100 1.160 1.100 1.130 39,597 +0.03(+2.73%)
Oct 22, 2021 1.190 1.190 1.100 1.100 12,400 -0.10(-8.33%)
Oct 21, 2021 1.160 1.210 1.160 1.200 11,641 +0.09(+8.11%)
Oct 20, 2021 1.090 1.200 1.050 1.110 17,665 +0.01(+0.91%)
Oct 19, 2021 1.070 1.240 0.9300 1.100 56,573 -0.16(-12.70%)
Oct 18, 2021 1.260 1.260 1.040 1.260 43,223 +0.06(+5.00%)
Oct 15, 2021 1.230 1.230 1.200 1.200 10,883 -0.14(-10.45%)
Oct 14, 2021 1.280 1.340 1.220 1.340 55,900 +0.10(+8.06%)
Oct 13, 2021 1.240 1.260 1.230 1.240 3,400 +0.00(+0.00%)
Oct 12, 2021 1.290 1.300 1.230 1.240 27,686 -0.02(-1.59%)
Oct 08, 2021 1.260 1.260 1.260 0 +0.01(+0.80%)
Oct 07, 2021 1.240 1.330 1.230 1.250 29,684 +0.01(+0.81%)
Oct 06, 2021 1.320 1.320 1.240 1.240 10,800 -0.08(-6.06%)
Oct 05, 2021 1.300 1.320 1.250 1.320 16,165 +0.06(+4.76%)
Oct 04, 2021 1.320 1.330 1.250 1.260 13,086 -0.08(-5.97%)
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.