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 (%)
May 31, 2022 0.3350 0.3450 0.3100 0.3400 12,600 +0.02(+4.62%)
May 27, 2022 0.3250 3 -0.04(-10.96%)
May 26, 2022 0.3500 0.3650 0.3500 0.3650 33,663 +0.05(+15.87%)
May 25, 2022 0.3500 0.3500 0.3150 0.3150 6,890 -0.02(-4.55%)
May 24, 2022 0.3600 0.3600 0.3300 0.3300 28,254 -0.07(-16.46%)
May 20, 2022 0.3950 0 +0.02(+5.33%)
May 19, 2022 0.3650 0.3750 0.3450 0.3750 7,334 +0.01(+2.74%)
May 18, 2022 0.3650 0.3850 0.3650 0.3650 28,105 -0.04(-10.98%)
May 17, 2022 0.3900 0.4200 0.3800 0.4100 45,425 -0.01(-2.38%)
May 16, 2022 0.3800 0.4200 0.3800 0.4200 104,478 +0.03(+9.09%)
May 13, 2022 0.3150 0.3850 0.3150 0.3850 256,954 +0.07(+22.22%)
May 12, 2022 0.2750 0.3200 0.2750 0.3150 76,454 +0.02(+6.78%)
May 11, 2022 0.3000 0.3050 0.2900 0.2950 76,800 +0.02(+7.27%)
May 10, 2022 0.2750 0.2900 0.2500 0.2750 118,875 +0.01(+3.77%)
May 09, 2022 0.2850 0.3050 0.2650 0.2650 72,987 -0.02(-7.02%)
May 06, 2022 0.3050 0.3050 0.2700 0.2850 13,380 -0.02(-5.00%)
May 04, 2022 0.3000 0.3000 0 -0.01(-1.64%)
May 03, 2022 0.3200 0.3200 0.3050 0.3050 11,400 -0.01(-3.17%)
May 02, 2022 0.3150 0.3200 0.3150 0.3150 3,750 -0.01(-3.08%)
Apr 29, 2022 0.3250 0.3250 0.3250 0.3250 3,600 +0.02(+4.84%)
Apr 28, 2022 0.3200 0.3300 0.3100 0.3100 73,445 -0.02(-6.06%)
Apr 27, 2022 0.3300 0.3300 0.3250 0.3300 9,114 +0.01(+1.54%)
Apr 26, 2022 0.3300 0.3450 0.3250 0.3250 22,420 -0.02(-5.80%)
Apr 25, 2022 0.3400 0.3600 0.3400 0.3450 11,145 -0.02(-4.17%)
Apr 22, 2022 0.3750 0.3750 0.3600 0.3600 29,000 +0.00(+0.00%)
Apr 21, 2022 0.3700 0.3850 0.3600 0.3600 12,025 -0.01(-2.70%)
Apr 20, 2022 0.3800 0.3800 0.3650 0.3700 34,900 -0.06(-13.95%)
Apr 19, 2022 0.4000 0.4300 0.3900 0.4300 48,706 -0.03(-6.52%)
Apr 18, 2022 0.4400 0.4750 0.4400 0.4600 25,315 +0.00(+0.00%)
Apr 14, 2022 0.4600 0 -0.01(-2.13%)
Apr 13, 2022 0.4300 0.4700 0.4300 0.4700 38,707 +0.05(+11.90%)
Apr 12, 2022 0.4350 0.4500 0.4050 0.4200 87,813 -0.04(-8.70%)
Apr 11, 2022 0.4250 0.4600 0.4250 0.4600 16,750 +0.03(+6.98%)
Apr 08, 2022 0.4450 0.4450 0.4300 0.4300 1,010 +0.01(+2.38%)
Apr 07, 2022 0.4250 0.4700 0.3900 0.4200 25,048 -0.03(-5.62%)
Apr 06, 2022 0.4450 0.4450 0.4150 0.4450 14,280 -0.02(-3.26%)
Apr 05, 2022 0.4550 0.4750 0.4300 0.4600 51,114 -0.01(-2.13%)
Apr 04, 2022 0.5100 0.5100 0.4700 0.4700 29,050 -0.06(-11.32%)
Apr 01, 2022 0.5000 0.5300 0.4800 0.5300 33,565 +0.06(+12.77%)
Mar 31, 2022 0.4600 0.4700 0.4500 0.4700 14,960 -0.03(-6.00%)
Mar 30, 2022 0.5000 0.5000 0.5000 0.5000 4,004 +0.02(+4.17%)
Mar 29, 2022 0.4400 0.4900 0.4400 0.4800 14,751 +0.05(+11.63%)
Mar 28, 2022 0.4600 0.4650 0.4300 0.4300 34,156 -0.01(-2.27%)
Mar 25, 2022 0.4300 0.4650 0.4250 0.4400 69,710 +0.03(+7.32%)
Mar 24, 2022 0.4100 0.4100 0.4100 0.4100 4,420 +0.02(+5.13%)
Mar 23, 2022 0.3750 0.4200 0.3650 0.3900 27,953 -0.02(-3.70%)
Mar 22, 2022 0.4050 0.4050 0.3900 0.4050 8,045 +0.03(+6.58%)
Mar 21, 2022 0.4000 0.4050 0.3800 0.3800 11,614 +0.00(+0.00%)
Mar 18, 2022 0.3600 0.3800 0.3500 0.3800 18,379 +0.02(+5.56%)
Mar 17, 2022 0.3600 0.3600 0.3450 0.3600 13,514 +0.00(+0.00%)
Mar 16, 2022 0.3300 0.3600 0.3300 0.3600 5,000 +0.03(+9.09%)
Mar 15, 2022 0.3700 0.3700 0.3300 0.3300 34,279 -0.05(-13.16%)
Mar 14, 2022 0.3800 0.3800 0.3650 0.3800 3,330 -0.01(-2.56%)
Mar 11, 2022 0.4100 0.4100 0.3900 0.3900 4,314 +0.04(+9.86%)
Mar 10, 2022 0.3800 0.3800 0.3550 0.3550 24,979 -0.03(-6.58%)
Mar 09, 2022 0.3600 0.4250 0.3550 0.3800 61,379 +0.03(+7.04%)
Mar 08, 2022 0.3350 0.3600 0.3300 0.3550 58,750 +0.02(+7.58%)
Mar 07, 2022 0.3800 0.4150 0.3200 0.3300 209,154 -0.08(-20.48%)
Mar 04, 2022 0.4500 0.4500 0.4150 0.4150 24,855 -0.02(-3.49%)
Mar 02, 2022 0.4300 0.4300 547 -0.03(-6.52%)
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.