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

Lowell Farms Inc (CSE: LOWL )

0.0950 UNCHANGED
Official Closing Price Updated: 12:09 PM EDT, May 29, 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 (%)
Jun 30, 2021 1.500 1.500 1.500 0 -0.01(-0.66%)
Jun 29, 2021 1.540 1.630 1.440 1.510 255,820 -0.14(-8.48%)
Jun 28, 2021 1.390 1.680 1.380 1.650 435,400 +0.28(+20.44%)
Jun 25, 2021 1.420 1.490 1.350 1.370 62,700 -0.08(-5.52%)
Jun 24, 2021 1.340 1.450 1.340 1.450 106,417 +0.10(+7.41%)
Jun 23, 2021 1.220 1.350 1.130 1.350 103,200 +0.12(+9.76%)
Jun 22, 2021 1.310 1.310 1.220 1.230 56,562 -0.10(-7.52%)
Jun 21, 2021 1.290 1.340 1.210 1.330 36,374 +0.05(+3.91%)
Jun 18, 2021 1.350 1.350 1.250 1.280 66,275 -0.07(-5.19%)
Jun 17, 2021 1.360 1.370 1.310 1.350 34,500 +0.00(+0.00%)
Jun 16, 2021 1.410 1.410 1.330 1.350 112,590 -0.07(-4.93%)
Jun 15, 2021 1.410 1.490 1.370 1.420 133,232 -0.06(-4.05%)
Jun 14, 2021 1.440 1.500 1.410 1.480 46,965 +0.03(+2.07%)
Jun 11, 2021 1.380 1.500 1.370 1.450 56,076 +0.05(+3.57%)
Jun 10, 2021 1.450 1.470 1.380 1.400 60,435 -0.06(-4.11%)
Jun 09, 2021 1.430 1.500 1.420 1.460 22,764 +0.02(+1.39%)
Jun 08, 2021 1.450 1.500 1.400 1.440 44,814 +0.02(+1.41%)
Jun 07, 2021 1.460 1.480 1.400 1.420 34,743 -0.02(-1.39%)
Jun 04, 2021 1.420 1.500 1.400 1.440 42,128 -0.01(-0.69%)
Jun 03, 2021 1.530 1.530 1.440 1.450 80,956 -0.06(-3.97%)
Jun 02, 2021 1.530 1.600 1.500 1.510 79,912 -0.07(-4.43%)
Jun 01, 2021 1.510 1.580 1.510 1.580 7,357 +0.05(+3.27%)
May 31, 2021 1.540 1.550 1.490 1.530 21,659 -0.03(-1.92%)
May 28, 2021 1.610 1.610 1.550 1.560 39,771 -0.05(-3.11%)
May 27, 2021 1.490 1.640 1.490 1.610 43,931 +0.11(+7.33%)
May 26, 2021 1.490 1.540 1.480 1.500 35,251 +0.01(+0.67%)
May 25, 2021 1.490 1.540 1.430 1.490 35,695 -0.04(-2.61%)
May 21, 2021 1.530 1.530 1.530 0 +0.00(+0.00%)
May 20, 2021 1.470 1.530 1.400 1.530 25,784 +0.10(+6.99%)
May 19, 2021 1.600 1.600 1.370 1.430 91,088 -0.08(-5.30%)
May 18, 2021 1.460 1.550 1.430 1.510 43,694 +0.06(+4.14%)
May 17, 2021 1.410 1.570 1.400 1.450 103,104 +0.03(+2.11%)
May 14, 2021 1.450 1.560 1.380 1.420 100,249 +0.03(+2.16%)
May 13, 2021 1.520 1.540 1.300 1.390 267,831 -0.30(-17.75%)
May 12, 2021 1.540 1.700 1.450 1.690 104,654 +0.14(+9.03%)
May 11, 2021 1.580 1.620 1.500 1.550 119,643 -0.03(-1.90%)
May 10, 2021 1.700 1.700 1.580 1.580 35,800 -0.12(-7.06%)
May 07, 2021 1.700 1.700 1.650 1.700 17,700 +0.05(+3.03%)
May 06, 2021 1.760 1.760 1.560 1.650 40,145 -0.06(-3.51%)
May 05, 2021 1.760 1.830 1.690 1.710 110,925 -0.04(-2.29%)
May 04, 2021 1.800 1.830 1.720 1.750 50,163 -0.08(-4.37%)
May 03, 2021 1.770 1.850 1.770 1.830 27,780 +0.12(+7.02%)
Apr 30, 2021 1.780 1.790 1.690 1.710 54,700 -0.06(-3.39%)
Apr 29, 2021 1.880 1.890 1.690 1.770 22,675 -0.08(-4.32%)
Apr 28, 2021 1.880 1.910 1.770 1.850 33,794 -0.03(-1.60%)
Apr 27, 2021 1.870 1.890 1.800 1.880 43,147 +0.10(+5.62%)
Apr 26, 2021 1.810 1.860 1.750 1.780 18,096 +0.03(+1.71%)
Apr 23, 2021 1.770 1.820 1.740 1.750 48,900 +0.01(+0.57%)
Apr 22, 2021 1.540 1.950 1.540 1.740 610,708 +0.16(+10.13%)
Apr 21, 2021 1.530 1.630 1.470 1.580 53,165 -0.01(-0.63%)
Apr 20, 2021 1.700 1.710 1.400 1.590 210,615 -0.08(-4.79%)
Apr 19, 2021 1.770 1.830 1.660 1.670 64,019 -0.13(-7.22%)
Apr 16, 2021 1.780 1.830 1.710 1.800 43,500 -0.04(-2.17%)
Apr 15, 2021 1.950 1.950 1.760 1.840 83,702 +0.09(+5.14%)
Apr 14, 2021 1.700 1.840 1.690 1.750 193,516 +0.01(+0.57%)
Apr 13, 2021 1.680 1.760 1.640 1.740 69,599 +0.05(+2.96%)
Apr 12, 2021 1.710 1.760 1.660 1.690 39,100 +0.01(+0.60%)
Apr 09, 2021 1.650 1.740 1.650 1.680 117,900 -0.01(-0.59%)
Apr 08, 2021 1.690 1.700 1.630 1.690 21,900 +0.01(+0.60%)
Apr 07, 2021 1.750 1.820 1.590 1.680 184,859 -0.08(-4.55%)
Apr 06, 2021 1.920 1.920 1.760 1.760 14,700 -0.03(-1.68%)
Apr 05, 2021 1.850 2.000 1.790 1.790 39,520 -0.13(-6.77%)
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.