Skip to main content

Lowell Farms Inc (OP: LOWLF )

0.1250 -0.0270 (-17.76%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 0.1052 0.1052 0.0900 0.0900 68,425 -0.01(-5.26%)
Dec 30, 2022 0.0902 0.1010 0.0672 0.0950 79,820 +0.00(+2.70%)
Dec 29, 2022 0.0975 0.0975 0.0840 0.0925 24,462 +0.01(+10.12%)
Dec 28, 2022 0.0883 0.1000 0.0800 0.0840 155,252 -0.02(-15.49%)
Dec 27, 2022 0.0822 0.1000 0.0821 0.0994 60,505 +0.01(+16.94%)
Dec 23, 2022 0.1000 0.1000 0.0830 0.0850 65,551 +0.00(+3.66%)
Dec 22, 2022 0.0898 0.1000 0.0820 0.0820 65,075 -0.01(-10.38%)
Dec 21, 2022 0.1000 0.1000 0.0830 0.0915 75,665 -0.00(-3.68%)
Dec 20, 2022 0.0802 0.1168 0.0802 0.0950 131,886 +0.01(+15.71%)
Dec 19, 2022 0.1001 0.1100 0.0800 0.0821 159,352 -0.04(-31.24%)
Dec 16, 2022 0.1200 0.1264 0.0780 0.1194 77,013 -0.00(-0.50%)
Dec 15, 2022 0.1299 0.1305 0.1200 0.1200 44,509 -0.00(-0.25%)
Dec 14, 2022 0.1088 0.1458 0.1088 0.1203 103,918 -0.00(-0.66%)
Dec 13, 2022 0.1371 0.1500 0.1129 0.1211 116,657 -0.01(-6.70%)
Dec 12, 2022 0.1450 0.1537 0.1298 0.1298 30,685 -0.01(-8.78%)
Dec 09, 2022 0.1600 0.1650 0.1418 0.1423 115,801 -0.00(-1.86%)
Dec 08, 2022 0.1625 0.1900 0.1450 0.1450 171,270 -0.02(-10.77%)
Dec 07, 2022 0.1990 0.1990 0.1610 0.1625 128,923 -0.04(-17.93%)
Dec 06, 2022 0.1922 0.2036 0.1644 0.1980 155,605 +0.02(+11.24%)
Dec 05, 2022 0.1844 0.2050 0.1780 0.1780 210,363 +0.01(+3.97%)
Dec 02, 2022 0.1615 0.1930 0.1615 0.1712 324,780 -0.02(-9.89%)
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.