Skip to main content

Lowell Farms Inc (OP: LOWLF )

0.1484 -0.0036 (-2.37%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0310 0.0351 0.0296 0.0351 118,875 +0.00(+3.24%)
Mar 30, 2023 0.0327 0.0390 0.0310 0.0340 15,654 -0.00(-12.14%)
Mar 29, 2023 0.0361 0.0398 0.0310 0.0387 71,080 +0.00(+4.59%)
Mar 28, 2023 0.0375 0.0400 0.0340 0.0370 22,715 +0.01(+22.52%)
Mar 27, 2023 0.0390 0.0492 0.0287 0.0302 321,596 -0.02(-38.62%)
Mar 24, 2023 0.0351 0.0492 0.0351 0.0492 11,057 +0.01(+17.42%)
Mar 23, 2023 0.0509 0.0509 0.0395 0.0419 6,173 +0.00(+0.24%)
Mar 22, 2023 0.0352 0.0500 0.0352 0.0418 125,366 +0.00(+7.73%)
Mar 21, 2023 0.0450 0.0450 0.0358 0.0388 17,593 +0.01(+15.82%)
Mar 20, 2023 0.0376 0.0439 0.0330 0.0335 443,649 +0.00(+3.40%)
Mar 17, 2023 0.0440 0.0500 0.0300 0.0324 521,978 -0.02(-35.20%)
Mar 16, 2023 0.0430 0.0500 0.0380 0.0500 37,070 +0.00(+7.53%)
Mar 15, 2023 0.0534 0.0540 0.0410 0.0465 36,930 -0.00(-0.85%)
Mar 14, 2023 0.0541 0.0541 0.0411 0.0469 26,133 -0.00(-7.13%)
Mar 13, 2023 0.0400 0.0505 0.0370 0.0505 129,745 +0.01(+17.44%)
Mar 10, 2023 0.0361 0.0515 0.0361 0.0430 4,735,749 +0.00(+7.50%)
Mar 09, 2023 0.0472 0.0518 0.0400 0.0400 80,551 -0.01(-20.00%)
Mar 08, 2023 0.0550 0.0640 0.0500 0.0500 87,210 -0.00(-8.59%)
Mar 07, 2023 0.0530 0.0560 0.0513 0.0547 46,234 +0.00(+9.40%)
Mar 06, 2023 0.0567 0.0567 0.0430 0.0500 109,013 +0.01(+11.11%)
Mar 03, 2023 0.0476 0.0527 0.0400 0.0450 331,331 +0.00(+7.14%)
Mar 02, 2023 0.0459 0.0525 0.0400 0.0420 220,469 +0.00(+2.69%)
Mar 01, 2023 0.0397 0.0415 0.0397 0.0409 30,899 +0.00(+2.25%)
Feb 28, 2023 0.0410 0.0438 0.0400 0.0400 230,247 -0.00(-2.20%)
Feb 27, 2023 0.0425 0.0425 0.0400 0.0409 64,700 -0.00(-1.45%)
Feb 24, 2023 0.0400 0.0415 0.0384 0.0415 160,885 +0.00(+3.75%)
Feb 23, 2023 0.0550 0.0552 0.0331 0.0400 1,431,916 -0.02(-33.11%)
Feb 22, 2023 0.0550 0.0700 0.0550 0.0598 103,765 -0.01(-10.48%)
Feb 21, 2023 0.0502 0.0672 0.0502 0.0668 40,943 -0.00(-1.04%)
Feb 17, 2023 0.0610 0.0675 0.0610 0.0675 6,103 +0.00(+5.47%)
Feb 16, 2023 0.0624 0.0684 0.0624 0.0640 53,301 -0.00(-4.48%)
Feb 15, 2023 0.0760 0.0760 0.0637 0.0670 28,015 -0.00(-5.90%)
Feb 14, 2023 0.0694 0.0740 0.0694 0.0712 13,760 -0.00(-5.07%)
Feb 13, 2023 0.0520 0.0750 0.0520 0.0750 68,278 +0.01(+8.54%)
Feb 10, 2023 0.0659 0.0707 0.0659 0.0691 36,545 -0.00(-4.03%)
Feb 09, 2023 0.0690 0.0722 0.0650 0.0720 144,671 +0.00(+0.00%)
Feb 08, 2023 0.0722 0.0722 0.0720 0.0720 11,225 -0.00(-2.70%)
Feb 07, 2023 0.0700 0.0759 0.0697 0.0740 216,966 -0.00(-2.50%)
Feb 06, 2023 0.0837 0.0837 0.0732 0.0759 170,607 +0.00(+2.57%)
Feb 03, 2023 0.0771 0.0807 0.0740 0.0740 144,017 +0.00(+0.00%)
Feb 02, 2023 0.0739 0.0800 0.0703 0.0740 216,145 -0.01(-7.50%)
Feb 01, 2023 0.0748 0.0800 0.0610 0.0800 152,999 +0.01(+14.29%)
Jan 31, 2023 0.0755 0.0755 0.0700 0.0700 29,053 -0.01(-7.77%)
Jan 30, 2023 0.0703 0.0794 0.0660 0.0759 129,641 +0.00(+3.55%)
Jan 27, 2023 0.0650 0.0770 0.0650 0.0733 283,489 -0.00(-4.68%)
Jan 26, 2023 0.0748 0.0810 0.0611 0.0769 183,410 +0.00(+2.81%)
Jan 25, 2023 0.0686 0.0748 0.0607 0.0748 15,941 +0.00(+6.86%)
Jan 24, 2023 0.0770 0.0810 0.0685 0.0700 277,204 -0.00(-6.04%)
Jan 23, 2023 0.0746 0.0761 0.0660 0.0745 265,414 +0.00(+4.93%)
Jan 20, 2023 0.0779 0.0844 0.0710 0.0710 181,940 -0.01(-10.35%)
Jan 19, 2023 0.0740 0.0800 0.0708 0.0792 138,995 +0.01(+7.76%)
Jan 18, 2023 0.0800 0.0866 0.0700 0.0735 221,722 -0.01(-12.71%)
Jan 17, 2023 0.0972 0.0972 0.0836 0.0842 51,660 -0.01(-8.08%)
Jan 13, 2023 0.1150 0.1150 0.0831 0.0916 9,525 -0.01(-8.40%)
Jan 12, 2023 0.0810 0.1085 0.0810 0.1000 119,800 +0.02(+23.30%)
Jan 11, 2023 0.0960 0.0960 0.0734 0.0811 25,044 -0.01(-9.99%)
Jan 10, 2023 0.0910 0.0910 0.0765 0.0901 36,810 -0.01(-7.11%)
Jan 09, 2023 0.0769 0.1100 0.0769 0.0970 75,509 +0.01(+14.93%)
Jan 06, 2023 0.0965 0.1080 0.0844 0.0844 58,299 +0.00(+4.07%)
Jan 05, 2023 0.0780 0.1090 0.0688 0.0811 92,826 -0.01(-6.78%)
Jan 04, 2023 0.1009 0.1038 0.0806 0.0870 252,347 -0.00(-3.33%)
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.