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 (%)
Sep 29, 2023 0.2563 0.3363 0.2563 0.2600 25,710 -0.04(-13.19%)
Sep 28, 2023 0.3520 0.3900 0.2900 0.2995 24,156 -0.05(-14.91%)
Sep 27, 2023 0.3170 0.3520 0.2900 0.3520 1,891 +0.32(+1017.46%)
Aug 29, 2023 0.0315 0 +0.00(+1.61%)
Aug 28, 2023 0.0360 0.0360 0.0300 0.0310 95,415 -0.00(-6.06%)
Aug 25, 2023 0.0296 0.0350 0.0281 0.0330 186,414 +0.00(+6.45%)
Aug 24, 2023 0.0280 0.0310 0.0280 0.0310 118,166 -0.00(-3.13%)
Aug 23, 2023 0.0300 0.0320 0.0294 0.0320 75,840 +0.00(+14.29%)
Aug 22, 2023 0.0293 0.0305 0.0280 0.0280 74,604 -0.00(-6.67%)
Aug 21, 2023 0.0259 0.0305 0.0259 0.0300 120,452 +0.00(+6.76%)
Aug 18, 2023 0.0258 0.0300 0.0240 0.0281 22,695 +0.00(+18.57%)
Aug 17, 2023 0.0263 0.0305 0.0237 0.0237 24,561 -0.01(-22.30%)
Aug 16, 2023 0.0280 0.0320 0.0203 0.0305 157,811 -0.00(-4.69%)
Aug 15, 2023 0.0300 0.0320 0.0294 0.0320 20,450 -0.00(-1.54%)
Aug 14, 2023 0.0350 0.0350 0.0280 0.0325 23,851 +0.00(+16.07%)
Aug 11, 2023 0.0300 0.0340 0.0280 0.0280 57,677 -0.01(-18.13%)
Aug 10, 2023 0.0340 0.0368 0.0300 0.0342 69,070 -0.00(-2.29%)
Aug 09, 2023 0.0350 0.0350 0.0300 0.0350 31,712 +0.00(+2.34%)
Aug 08, 2023 0.0325 0.0350 0.0300 0.0342 15,730 +0.00(+5.23%)
Aug 07, 2023 0.0350 0.0350 0.0325 0.0325 960 -0.00(-7.14%)
Aug 04, 2023 0.0366 0.0366 0.0325 0.0350 11,743 +0.00(+0.00%)
Aug 03, 2023 0.0350 0.0350 0.0350 0.0350 16,085 +0.01(+16.67%)
Aug 02, 2023 0.0338 0.0350 0.0300 0.0300 79,975 +0.00(+0.00%)
Aug 01, 2023 0.0368 0.0368 0.0260 0.0300 28,387 -0.01(-14.29%)
Jul 31, 2023 0.0300 0.0350 0.0300 0.0350 45,275 +0.00(+7.69%)
Jul 28, 2023 0.0330 0.0350 0.0325 0.0325 7,500 -0.00(-7.14%)
Jul 27, 2023 0.0360 0.0360 0.0325 0.0350 95,678 -0.00(-3.58%)
Jul 26, 2023 0.0351 0.0370 0.0351 0.0363 47,939 +0.00(+0.00%)
Jul 25, 2023 0.0364 0.0364 0.0360 0.0363 16,174 +0.00(+3.71%)
Jul 24, 2023 0.0364 0.0364 0.0350 0.0350 40,384 -0.00(-1.96%)
Jul 21, 2023 0.0360 0.0362 0.0350 0.0357 10,905 -0.00(-0.83%)
Jul 20, 2023 0.0350 0.0363 0.0350 0.0360 22,109 +0.00(+2.86%)
Jul 19, 2023 0.0385 0.0385 0.0296 0.0350 362,592 +0.00(+6.71%)
Jul 18, 2023 0.0328 0.0328 0.0328 0.0328 670 +0.00(+9.33%)
Jul 17, 2023 0.0298 0.0350 0.0298 0.0300 48,114 -0.00(-10.45%)
Jul 14, 2023 0.0326 0.0350 0.0300 0.0335 96,706 +0.00(+2.76%)
Jul 13, 2023 0.0335 0.0350 0.0326 0.0326 105,705 -0.00(-2.69%)
Jul 12, 2023 0.0336 0.0340 0.0326 0.0335 14,409 +0.00(+2.76%)
Jul 11, 2023 0.0342 0.0350 0.0326 0.0326 26,075 -0.00(-6.86%)
Jul 10, 2023 0.0326 0.0357 0.0326 0.0350 109,397 +0.00(+7.36%)
Jul 07, 2023 0.0388 0.0390 0.0326 0.0326 16,630 -0.01(-14.66%)
Jul 06, 2023 0.0382 0.0382 0.0382 0.0382 150 +0.00(+5.52%)
Jul 05, 2023 0.0400 0.0400 0.0353 0.0362 101,533 -0.00(-7.18%)
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.