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 (%)
Jul 29, 2022 0.2800 0 +0.01(+1.82%)
Jul 28, 2022 0.2850 0.2850 0.2750 0.2750 13,500 -0.01(-3.51%)
Jul 27, 2022 0.3000 0.3000 0.2850 0.2850 8,501 +0.00(+0.00%)
Jul 26, 2022 0.3000 0.3000 0.2850 0.2850 11,810 -0.02(-5.00%)
Jul 25, 2022 0.3050 0.3150 0.2950 0.3000 10,000 -0.02(-6.25%)
Jul 22, 2022 0.3200 0.3200 0.2950 0.3200 4,000 +0.02(+4.92%)
Jul 21, 2022 0.3200 0.3200 0.3050 0.3050 15,500 +0.00(+0.00%)
Jul 20, 2022 0.3050 0.3500 0.3050 0.3050 41,060 +0.00(+0.00%)
Jul 19, 2022 0.3050 0.3300 0.3050 0.3050 2,500 -0.03(-8.96%)
Jul 18, 2022 0.3100 0.3550 0.3100 0.3350 17,600 +0.02(+4.69%)
Jul 15, 2022 0.3500 0.3500 0.2800 0.3200 10,510 -0.03(-8.57%)
Jul 14, 2022 0.2750 0.3550 0.2750 0.3500 10,680 +0.05(+18.64%)
Jul 12, 2022 0.2950 0.2950 0 +0.00(+0.00%)
Jul 11, 2022 0.3200 0.3300 0.2950 0.2950 22,500 +0.00(+0.00%)
Jul 08, 2022 0.3150 0.3350 0.2950 0.2950 17,625 -0.04(-11.94%)
Jul 07, 2022 0.3300 0.3350 0.3300 0.3350 3,000 +0.03(+8.06%)
Jul 06, 2022 0.2850 0.3100 0.2850 0.3100 5,000 +0.01(+1.64%)
Jul 05, 2022 0.2950 0.3050 0.2850 0.3050 37,385 +0.03(+10.91%)
Jul 04, 2022 0.2750 0.2750 0.2750 0.2750 9,290 -0.01(-1.79%)
Jun 30, 2022 0.2800 0 -0.01(-3.45%)
Jun 29, 2022 0.2850 0.3000 0.2850 0.2900 3,875 +0.00(+0.00%)
Jun 28, 2022 0.2900 0.3000 0.2900 0.2900 2,500 +0.01(+1.75%)
Jun 27, 2022 0.2900 0.3050 0.2850 0.2850 3,983 -0.01(-1.72%)
Jun 24, 2022 0.3100 0.3100 0.2900 0.2900 12,209 +0.01(+3.57%)
Jun 23, 2022 0.3050 0.3050 0.2800 0.2800 2,600 -0.02(-8.20%)
Jun 22, 2022 0.3150 0.3150 0.2850 0.3050 21,818 -0.02(-6.15%)
Jun 21, 2022 0.3150 0.3250 0.3150 0.3250 2,501 -0.01(-1.52%)
Jun 20, 2022 0.3100 0.3300 0.3100 0.3300 3,000 -0.01(-2.94%)
Jun 17, 2022 0.3400 0.3400 0.3400 0.3400 14,800 +0.00(+0.00%)
Jun 16, 2022 0.3300 0.3400 0.3300 0.3400 2,500 +0.00(+0.00%)
Jun 15, 2022 0.3400 0.3450 0.3400 0.3400 15,438 +0.02(+4.62%)
Jun 14, 2022 0.3400 0.3400 0.3250 0.3250 5,885 -0.02(-5.80%)
Jun 13, 2022 0.3500 0.3500 0.3300 0.3450 18,752 +0.02(+6.15%)
Jun 10, 2022 0.3450 0.3450 0.3250 0.3250 2,650 -0.02(-7.14%)
Jun 09, 2022 0.3200 0.3600 0.3200 0.3500 8,922 +0.00(+0.00%)
Jun 08, 2022 0.3500 0.3500 0.3350 0.3500 17,760 +0.00(+0.00%)
Jun 07, 2022 0.3500 0.3500 0.3400 0.3500 5,830 +0.00(+0.00%)
Jun 06, 2022 0.3200 0.3500 0.3200 0.3500 21,243 +0.00(+0.00%)
Jun 03, 2022 0.3350 0.3500 0.3350 0.3500 5,730 +0.01(+1.45%)
Jun 02, 2022 0.3400 0.3500 0.3400 0.3450 27,910 +0.01(+2.99%)
Jun 01, 2022 0.3350 0.3400 0.3350 0.3350 2,531 -0.01(-1.47%)
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%)
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.