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 (%)
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%)
Nov 01, 2021 0.7651 0.8265 0.7500 0.8000 137,014 +0.02(+2.80%)
Oct 29, 2021 0.8200 0.8200 0.7646 0.7782 180,472 -0.03(-3.93%)
Oct 28, 2021 0.8047 0.8307 0.7828 0.8100 100,285 +0.01(+1.25%)
Oct 27, 2021 0.8470 0.8900 0.7674 0.8000 387,039 -0.07(-8.05%)
Oct 26, 2021 0.9000 0.8700 143,143 -0.05(-5.17%)
Oct 25, 2021 0.9245 0.9930 0.8850 0.9174 90,818 +0.02(+1.93%)
Oct 22, 2021 0.9600 0.9800 0.8871 0.9000 46,914 -0.06(-6.21%)
Oct 21, 2021 0.9022 0.9800 0.9022 0.9596 68,541 +0.05(+5.45%)
Oct 20, 2021 0.9685 0.9795 0.8402 0.9100 57,779 +0.03(+3.41%)
Oct 19, 2021 0.9000 1.020 0.7410 0.8800 479,056 +0.04(+4.69%)
Oct 18, 2021 1.010 1.013 0.8406 0.8406 232,663 -0.15(-14.94%)
Oct 15, 2021 0.9930 1.004 0.9700 0.9883 54,045 -0.02(-2.15%)
Oct 14, 2021 1.045 1.099 1.000 1.010 147,288 -0.02(-1.94%)
Oct 13, 2021 1.000 1.040 0.9900 1.030 27,473 +0.01(+0.98%)
Oct 12, 2021 1.090 1.090 0.9900 1.020 70,294 -0.04(-3.77%)
Oct 11, 2021 0.9900 1.060 0.9900 1.060 27,062 +0.04(+3.92%)
Oct 08, 2021 1.040 1.072 0.9900 1.020 90,310 +0.02(+2.08%)
Oct 07, 2021 1.050 1.070 0.9800 0.9992 142,659 -0.00(-0.08%)
Oct 06, 2021 1.005 1.058 0.9900 1.000 50,168 -0.04(-3.85%)
Oct 05, 2021 1.080 1.080 1.000 1.040 61,389 +0.01(+0.97%)
Oct 04, 2021 1.050 1.100 1.000 1.030 82,834 -0.03(-3.10%)
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.