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

Lowell Farms Inc (OP: LOWLF )

0.0628 -0.0172 (-21.50%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 26, 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 (%)
Nov 30, 2022 0.1550 0.1950 0.1550 0.1950 65,209 +0.02(+8.94%)
Nov 29, 2022 0.1593 0.1951 0.1593 0.1790 64,472 +0.01(+5.17%)
Nov 28, 2022 0.1891 0.1891 0.1663 0.1702 45,950 -0.02(-10.42%)
Nov 25, 2022 0.1603 0.1900 0.1600 0.1900 113,686 -0.01(-5.38%)
Nov 23, 2022 0.1679 0.2008 0.1500 0.2008 439,261 +0.01(+5.68%)
Nov 22, 2022 0.1932 0.2105 0.1866 0.1900 57,248 +0.01(+5.73%)
Nov 21, 2022 0.1898 0.2200 0.1797 0.1797 281,045 -0.00(-0.17%)
Nov 18, 2022 0.1900 0.1962 0.1751 0.1800 68,551 -0.01(-7.22%)
Nov 17, 2022 0.2019 0.2059 0.1560 0.1940 58,597 +0.01(+2.75%)
Nov 16, 2022 0.2000 0.2000 0.1829 0.1888 124,362 -0.02(-10.48%)
Nov 15, 2022 0.1510 0.2109 0.1508 0.2109 461,766 +0.03(+17.82%)
Nov 14, 2022 0.1874 0.1874 0.1562 0.1790 276,950 -0.00(-0.56%)
Nov 11, 2022 0.1744 0.1846 0.1710 0.1800 113,526 +0.00(+1.24%)
Nov 10, 2022 0.1600 0.1790 0.1540 0.1778 304,005 +0.01(+7.76%)
Nov 09, 2022 0.1841 0.1841 0.1576 0.1650 56,833 -0.00(-1.43%)
Nov 08, 2022 0.1846 0.1846 0.1607 0.1674 53,319 +0.00(+0.24%)
Nov 07, 2022 0.1881 0.1881 0.1612 0.1670 15,165 -0.01(-7.22%)
Nov 04, 2022 0.1799 0.1949 0.1700 0.1800 31,295 +0.02(+11.52%)
Nov 03, 2022 0.1493 0.1739 0.1493 0.1614 26,231 -0.01(-4.04%)
Nov 02, 2022 0.1760 0.1907 0.1680 0.1682 48,815 -0.01(-7.89%)
Nov 01, 2022 0.1927 0.2120 0.1800 0.1826 24,549 -0.02(-10.93%)
Oct 31, 2022 0.1861 0.2122 0.1635 0.2050 173,259 +0.01(+7.89%)
Oct 28, 2022 0.1860 0.1950 0.1831 0.1900 36,151 +0.00(+2.15%)
Oct 27, 2022 0.1911 0.1951 0.1860 0.1860 54,364 -0.01(-4.71%)
Oct 26, 2022 0.1838 0.2075 0.1838 0.1952 110,362 +0.02(+11.54%)
Oct 25, 2022 0.1846 0.1896 0.1741 0.1750 174,354 -0.01(-2.78%)
Oct 24, 2022 0.1570 0.1870 0.1570 0.1800 2,855 +0.01(+7.78%)
Oct 21, 2022 0.1675 0.1675 0.1570 0.1670 10,380 -0.00(-0.12%)
Oct 20, 2022 0.1687 0.1703 0.1575 0.1672 30,772 +0.01(+5.82%)
Oct 19, 2022 0.1675 0.1688 0.1575 0.1580 384,574 -0.01(-6.51%)
Oct 18, 2022 0.1748 0.1823 0.1594 0.1690 43,035 -0.01(-3.15%)
Oct 17, 2022 0.1794 0.1794 0.1672 0.1745 57,117 +0.00(+2.53%)
Oct 14, 2022 0.1831 0.1831 0.1637 0.1702 48,638 -0.01(-5.50%)
Oct 13, 2022 0.1950 0.1950 0.1677 0.1801 49,335 +0.01(+2.91%)
Oct 12, 2022 0.1638 0.2015 0.1638 0.1750 136,288 +0.00(+0.00%)
Oct 11, 2022 0.2025 0.2025 0.1694 0.1750 28,774 -0.03(-13.62%)
Oct 10, 2022 0.1744 0.2099 0.1645 0.2026 9,358 +0.03(+16.24%)
Oct 07, 2022 0.1815 0.2200 0.1743 0.1743 290,871 -0.04(-17.28%)
Oct 06, 2022 0.1643 0.2212 0.1462 0.2107 390,966 +0.07(+50.50%)
Oct 05, 2022 0.1772 0.1772 0.1386 0.1400 284,904 -0.03(-19.22%)
Oct 04, 2022 0.1646 0.1733 0.1551 0.1733 39,275 +0.01(+8.86%)
Oct 03, 2022 0.1525 0.1615 0.1493 0.1592 105,187 +0.01(+7.06%)
Sep 30, 2022 0.1510 0.1525 0.1366 0.1487 65,763 -0.01(-8.55%)
Sep 29, 2022 0.1719 0.1719 0.1525 0.1626 81,916 +0.01(+4.90%)
Sep 28, 2022 0.1556 0.1556 0.1500 0.1550 22,134 +0.00(+2.45%)
Sep 27, 2022 0.1594 0.1793 0.1473 0.1513 100,527 +0.00(+1.75%)
Sep 26, 2022 0.1617 0.2001 0.1487 0.1487 186,310 -0.01(-8.04%)
Sep 23, 2022 0.1875 0.1980 0.1603 0.1617 129,546 -0.03(-14.35%)
Sep 22, 2022 0.2063 0.2063 0.1847 0.1888 39,860 -0.01(-5.79%)
Sep 21, 2022 0.1955 0.2034 0.1860 0.2004 42,683 +0.02(+8.32%)
Sep 20, 2022 0.2091 0.2091 0.1850 0.1850 75,357 -0.01(-2.68%)
Sep 19, 2022 0.1793 0.2104 0.1793 0.1901 39,171 -0.00(-1.14%)
Sep 16, 2022 0.1900 0.2105 0.1900 0.1923 81,290 -0.00(-1.64%)
Sep 15, 2022 0.1761 0.2010 0.1540 0.1955 24,650 +0.00(+1.98%)
Sep 14, 2022 0.1860 0.2052 0.1850 0.1917 92,562 +0.01(+3.62%)
Sep 13, 2022 0.2160 0.2160 0.1800 0.1850 152,289 -0.02(-10.63%)
Sep 12, 2022 0.2100 0.2139 0.2070 0.2070 30,203 -0.00(-2.17%)
Sep 09, 2022 0.1982 0.2196 0.1982 0.2116 37,208 -0.00(-1.54%)
Sep 08, 2022 0.2007 0.2183 0.2007 0.2149 20,750 +0.00(+0.28%)
Sep 07, 2022 0.2122 0.2143 0.2000 0.2143 12,300 +0.01(+3.28%)
Sep 06, 2022 0.2150 0.2250 0.2063 0.2075 88,680 -0.00(-0.95%)
Sep 02, 2022 0.2000 0.2100 0.2000 0.2095 32,939 -0.01(-3.01%)
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.