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 (%)
May 31, 2022 0.2600 0.2899 0.2300 0.2672 59,507 +0.01(+3.81%)
May 27, 2022 0.2430 0.2700 0.2430 0.2574 51,503 -0.01(-5.47%)
May 26, 2022 0.2597 0.2900 0.2406 0.2723 109,937 +0.02(+6.70%)
May 25, 2022 0.2751 0.2758 0.2489 0.2552 59,985 -0.00(-1.85%)
May 24, 2022 0.2820 0.2950 0.2600 0.2600 31,702 -0.03(-11.86%)
May 23, 2022 0.2800 0.3200 0.2800 0.2950 40,738 -0.01(-3.91%)
May 20, 2022 0.2610 0.3164 0.2610 0.3070 100,569 +0.02(+7.38%)
May 19, 2022 0.2885 0.2995 0.2600 0.2859 24,410 -0.00(-1.41%)
May 18, 2022 0.2301 0.3250 0.2301 0.2900 132,580 -0.01(-2.36%)
May 17, 2022 0.2909 0.3299 0.2909 0.2970 131,178 -0.02(-7.19%)
May 16, 2022 0.2993 0.3290 0.2800 0.3200 201,873 +0.03(+8.51%)
May 13, 2022 0.2160 0.2949 0.2160 0.2949 409,074 +0.06(+27.33%)
May 12, 2022 0.2116 0.2491 0.2060 0.2316 234,509 +0.01(+2.93%)
May 11, 2022 0.2381 0.2400 0.2235 0.2250 178,683 +0.01(+5.88%)
May 10, 2022 0.2200 0.2238 0.1866 0.2125 178,595 -0.01(-3.37%)
May 09, 2022 0.2406 0.2438 0.2100 0.2199 141,189 -0.01(-4.39%)
May 06, 2022 0.2224 0.2337 0.2100 0.2300 147,625 +0.01(+2.22%)
May 05, 2022 0.2310 0.2310 0.2170 0.2250 145,026 +0.00(+0.00%)
May 04, 2022 0.2423 0.2423 0.2240 0.2250 147,191 -0.02(-7.14%)
May 03, 2022 0.2315 0.2500 0.2314 0.2423 61,893 +0.01(+5.35%)
May 02, 2022 0.2550 0.2550 0.2289 0.2300 183,623 -0.01(-4.25%)
Apr 29, 2022 0.2380 0.2577 0.2380 0.2402 70,065 -0.01(-5.28%)
Apr 28, 2022 0.2523 0.2600 0.2400 0.2536 81,499 -0.00(-1.51%)
Apr 27, 2022 0.2550 0.2615 0.2500 0.2575 63,124 +0.01(+2.18%)
Apr 26, 2022 0.2800 0.2800 0.2500 0.2520 82,794 -0.02(-7.52%)
Apr 25, 2022 0.2638 0.2833 0.2638 0.2725 43,971 -0.01(-2.68%)
Apr 22, 2022 0.2920 0.2985 0.2800 0.2800 145,709 -0.02(-6.20%)
Apr 21, 2022 0.2830 0.3065 0.2820 0.2985 55,420 +0.00(+1.19%)
Apr 20, 2022 0.3170 0.3400 0.2899 0.2950 125,697 -0.05(-13.24%)
Apr 19, 2022 0.2843 0.3400 0.2843 0.3400 438,766 -0.02(-5.71%)
Apr 18, 2022 0.3500 0.3750 0.3160 0.3606 168,750 +0.00(+1.29%)
Apr 14, 2022 0.3785 0.3800 0.3480 0.3560 57,178 -0.01(-2.47%)
Apr 13, 2022 0.3406 0.3700 0.3406 0.3650 138,834 +0.03(+10.21%)
Apr 12, 2022 0.3600 0.3700 0.3200 0.3312 92,521 -0.02(-4.47%)
Apr 11, 2022 0.3425 0.3713 0.3413 0.3467 150,856 +0.01(+1.55%)
Apr 08, 2022 0.3352 0.3700 0.3200 0.3414 62,561 +0.00(+1.37%)
Apr 07, 2022 0.3413 0.3502 0.3167 0.3368 139,735 -0.02(-4.32%)
Apr 06, 2022 0.3300 0.3900 0.3300 0.3520 91,920 -0.02(-6.41%)
Apr 05, 2022 0.3684 0.3854 0.3500 0.3761 169,866 -0.00(-0.34%)
Apr 04, 2022 0.4150 0.4592 0.3774 0.3774 63,764 -0.03(-7.95%)
Apr 01, 2022 0.3684 0.4250 0.3684 0.4100 176,075 +0.04(+11.29%)
Mar 31, 2022 0.3742 0.3825 0.3684 0.3684 69,713 -0.00(-0.43%)
Mar 30, 2022 0.4030 0.4049 0.3684 0.3700 101,439 +0.00(+0.43%)
Mar 29, 2022 0.3484 0.3908 0.3450 0.3684 194,607 +0.02(+6.78%)
Mar 28, 2022 0.3747 0.3747 0.3405 0.3450 481,924 -0.01(-1.43%)
Mar 25, 2022 0.3504 0.3700 0.3337 0.3500 534,492 +0.01(+4.48%)
Mar 24, 2022 0.3171 0.3359 0.2928 0.3350 329,021 +0.02(+6.21%)
Mar 23, 2022 0.3032 0.3374 0.2900 0.3154 205,672 +0.02(+5.73%)
Mar 22, 2022 0.3050 0.3282 0.2983 0.2983 31,139 -0.01(-4.54%)
Mar 21, 2022 0.3130 0.3322 0.2995 0.3125 121,424 +0.01(+1.86%)
Mar 18, 2022 0.2900 0.3157 0.2743 0.3068 99,979 -0.01(-1.86%)
Mar 17, 2022 0.2600 0.3200 0.2600 0.3126 35,025 +0.03(+11.25%)
Mar 16, 2022 0.2900 0.2950 0.2598 0.2810 211,267 +0.02(+7.95%)
Mar 15, 2022 0.3084 0.3084 0.2603 0.2603 200,686 -0.02(-8.28%)
Mar 14, 2022 0.3015 0.3200 0.2837 0.2838 48,834 -0.03(-8.63%)
Mar 11, 2022 0.2800 0.3350 0.2800 0.3106 98,448 +0.03(+10.93%)
Mar 10, 2022 0.3075 0.3075 0.2800 0.2800 57,307 +0.00(+1.12%)
Mar 09, 2022 0.2857 0.3289 0.2750 0.2769 234,020 +0.02(+6.50%)
Mar 08, 2022 0.2650 0.2835 0.2500 0.2600 218,058 -0.00(-0.84%)
Mar 07, 2022 0.3220 0.3484 0.2500 0.2622 350,367 -0.07(-20.55%)
Mar 04, 2022 0.3500 0.3585 0.2974 0.3300 55,476 -0.02(-5.71%)
Mar 03, 2022 0.3604 0.3631 0.3408 0.3500 10,441 +0.00(+0.29%)
Mar 02, 2022 0.3700 0.3700 0.3000 0.3490 110,998 -0.02(-4.38%)
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.