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 (%)
Feb 28, 2022 0.4900 0.4900 0.4600 0.4700 22,057 +0.01(+2.17%)
Feb 25, 2022 0.4800 0.4900 0.4500 0.4600 13,100 -0.02(-4.17%)
Feb 24, 2022 0.2850 0.4800 0.2850 0.4800 90,592 +0.01(+3.23%)
Feb 23, 2022 0.5000 0.5000 0.4500 0.4650 58,622 +0.02(+3.33%)
Feb 22, 2022 0.4300 0.4700 0.4300 0.4500 15,800 -0.04(-8.16%)
Feb 18, 2022 0.4900 0 +0.00(+0.00%)
Feb 17, 2022 0.5200 0.5200 0.4900 0.4900 22,217 -0.03(-5.77%)
Feb 16, 2022 0.5300 0.5300 0.5200 0.5200 36,673 -0.02(-3.70%)
Feb 15, 2022 0.5500 0.5500 0.5300 0.5400 9,613 -0.02(-3.57%)
Feb 14, 2022 0.5300 0.5700 0.5200 0.5600 23,145 +0.06(+12.00%)
Feb 11, 2022 0.5700 0.5700 0.5000 0.5000 61,668 -0.06(-10.71%)
Feb 10, 2022 0.5500 0.6400 0.5500 0.5600 170,399 +0.01(+1.82%)
Feb 09, 2022 0.4750 0.5900 0.4500 0.5500 93,942 +0.10(+20.88%)
Feb 08, 2022 0.4650 0.4700 0.4350 0.4550 46,399 +0.02(+4.60%)
Feb 07, 2022 0.4400 0.4500 0.4350 0.4350 63,745 -0.04(-8.42%)
Feb 04, 2022 0.4300 0.4750 0.4300 0.4750 26,328 +0.04(+10.47%)
Feb 03, 2022 0.4050 0.4300 0.3900 0.4300 22,630 +0.02(+4.88%)
Feb 02, 2022 0.4000 0.4250 0.3800 0.4100 94,074 +0.01(+2.50%)
Feb 01, 2022 0.3400 0.4000 0.3250 0.4000 125,043 +0.08(+23.08%)
Jan 31, 2022 0.3200 0.3300 0.3250 63,500 +0.03(+10.17%)
Jan 28, 2022 0.3100 0.3100 0.2900 0.2950 92,190 -0.02(-4.84%)
Jan 27, 2022 0.3350 0.3350 0.2900 0.3100 100,761 -0.03(-8.82%)
Jan 26, 2022 0.3550 0.3550 0.3400 0.3400 14,990 -0.01(-2.86%)
Jan 25, 2022 0.3500 0.3550 0.3500 0.3500 3,100 -0.02(-4.11%)
Jan 24, 2022 0.3650 0.3650 0.3100 0.3650 134,986 -0.01(-1.35%)
Jan 21, 2022 0.3850 0.3850 0.3700 0.3700 30,436 -0.01(-2.63%)
Jan 20, 2022 0.3850 0.3850 0.3700 0.3800 60,929 +0.00(+0.00%)
Jan 19, 2022 0.3950 0.3950 0.3800 0.3800 43,605 -0.01(-1.30%)
Jan 18, 2022 0.3800 0.3950 0.3800 0.3850 56,424 +0.00(+0.00%)
Jan 17, 2022 0.3900 0.3900 0.3800 0.3850 5,500 +0.00(+0.00%)
Jan 14, 2022 0.3900 0.3900 0.3850 0.3850 11,750 +0.00(+0.00%)
Jan 13, 2022 0.3900 0.3900 0.3850 0.3850 9,000 -0.01(-2.53%)
Jan 12, 2022 0.4000 0.4000 0.3900 0.3950 64,366 +0.00(+0.00%)
Jan 11, 2022 0.3900 0.4050 0.3800 0.3950 43,401 +0.01(+1.28%)
Jan 10, 2022 0.3850 0.3900 0.3800 0.3900 14,833 +0.01(+2.63%)
Jan 07, 2022 0.3950 0.3950 0.3800 0.3800 57,240 -0.01(-2.56%)
Jan 06, 2022 0.3850 0.4000 0.3800 0.3900 65,300 +0.01(+2.63%)
Jan 05, 2022 0.4250 0.4250 0.3700 0.3800 127,740 -0.04(-10.59%)
Jan 04, 2022 0.4150 0.4350 0.4150 0.4250 81,455 +0.02(+6.25%)
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%)
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.