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

Lowell Farms Inc (OP: LOWLF )

0.0922 +0.0079 (+9.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 30, 2021 1.280 1.280 1.204 1.240 59,018 +0.02(+2.04%)
Jul 29, 2021 1.230 1.250 1.210 1.215 42,014 +0.01(+0.43%)
Jul 28, 2021 1.080 1.212 1.060 1.210 214,525 +0.15(+14.15%)
Jul 27, 2021 1.170 1.180 1.040 1.060 269,203 -0.09(-7.83%)
Jul 26, 2021 1.180 1.228 1.149 1.150 126,711 -0.04(-3.07%)
Jul 23, 2021 1.230 1.230 1.160 1.186 115,482 -0.01(-1.13%)
Jul 22, 2021 1.260 1.260 1.194 1.200 23,396 -0.03(-2.04%)
Jul 21, 2021 1.247 1.250 1.220 1.225 126,246 -0.01(-1.21%)
Jul 20, 2021 1.185 1.241 1.175 1.240 91,625 +0.08(+7.06%)
Jul 19, 2021 1.250 1.250 1.150 1.158 290,459 -0.02(-1.85%)
Jul 16, 2021 1.205 1.205 1.150 1.180 93,421 +0.00(+0.25%)
Jul 15, 2021 1.150 1.240 1.150 1.177 104,001 -0.04(-3.52%)
Jul 14, 2021 1.220 1.290 1.180 1.220 96,291 +0.05(+3.85%)
Jul 13, 2021 1.230 1.350 1.174 1.175 301,952 -0.06(-4.98%)
Jul 12, 2021 1.281 1.300 1.220 1.236 71,969 -0.02(-1.32%)
Jul 09, 2021 1.330 1.330 1.240 1.253 126,398 -0.05(-3.62%)
Jul 08, 2021 1.310 1.310 1.228 1.300 100,418 -0.01(-0.76%)
Jul 07, 2021 1.290 1.310 1.260 1.310 191,011 +0.04(+3.15%)
Jul 06, 2021 1.270 1.310 1.257 1.270 290,020 +0.00(+0.16%)
Jul 02, 2021 1.262 1.340 1.262 1.268 259,357 -0.02(-1.71%)
Jul 01, 2021 1.270 1.340 1.255 1.290 248,162 +0.08(+6.61%)
Jun 30, 2021 1.250 1.250 1.180 1.210 103,302 +0.02(+1.97%)
Jun 29, 2021 1.300 1.330 1.170 1.187 439,268 -0.09(-7.19%)
Jun 28, 2021 1.120 1.350 1.120 1.278 1,701,800 +0.16(+14.72%)
Jun 25, 2021 1.160 1.205 1.100 1.115 207,598 -0.05(-3.92%)
Jun 24, 2021 1.110 1.180 1.090 1.160 183,044 +0.08(+7.91%)
Jun 23, 2021 1.000 1.084 0.9239 1.075 134,787 +0.07(+7.50%)
Jun 22, 2021 1.056 1.056 1.000 1.000 88,604 -0.06(-5.66%)
Jun 21, 2021 1.040 1.071 0.9761 1.060 242,068 +0.05(+5.06%)
Jun 18, 2021 1.076 1.080 1.009 1.009 150,580 -0.07(-6.58%)
Jun 17, 2021 1.110 1.135 1.071 1.080 89,005 -0.02(-1.82%)
Jun 16, 2021 1.160 1.163 1.090 1.100 111,867 -0.04(-3.51%)
Jun 15, 2021 1.180 1.230 1.134 1.140 112,483 -0.08(-6.56%)
Jun 14, 2021 1.260 1.260 1.190 1.220 141,673 +0.00(+0.28%)
Jun 11, 2021 1.170 1.240 1.135 1.217 154,954 +0.05(+4.64%)
Jun 10, 2021 1.230 1.230 1.145 1.163 88,109 -0.05(-4.42%)
Jun 09, 2021 1.210 1.240 1.170 1.216 66,852 +0.05(+3.97%)
Jun 08, 2021 1.170 1.240 1.170 1.170 85,812 +0.00(+0.00%)
Jun 07, 2021 1.280 1.280 1.160 1.170 128,547 -0.05(-3.75%)
Jun 04, 2021 1.220 1.240 1.150 1.216 116,608 +0.03(+2.15%)
Jun 03, 2021 1.270 1.270 1.190 1.190 187,226 -0.09(-7.03%)
Jun 02, 2021 1.350 1.350 1.250 1.280 105,577 +0.00(+0.00%)
Jun 01, 2021 1.298 1.300 1.260 1.280 51,231 -0.02(-1.92%)
May 28, 2021 1.350 1.350 1.290 1.305 34,526 -0.03(-1.88%)
May 27, 2021 1.190 1.352 1.190 1.330 93,267 +0.07(+5.56%)
May 26, 2021 1.292 1.292 1.227 1.260 99,355 +0.01(+0.80%)
May 25, 2021 1.270 1.280 1.210 1.250 65,738 -0.04(-3.10%)
May 24, 2021 1.200 1.300 1.200 1.290 57,470 +0.06(+4.88%)
May 21, 2021 1.195 1.300 1.195 1.230 46,663 -0.02(-1.32%)
May 20, 2021 1.200 1.260 1.200 1.246 81,963 +0.02(+1.33%)
May 19, 2021 1.287 1.287 1.150 1.230 119,549 -0.00(-0.10%)
May 18, 2021 1.232 1.290 1.200 1.231 100,950 +0.03(+2.30%)
May 17, 2021 1.205 1.300 1.150 1.204 186,195 +0.06(+5.57%)
May 14, 2021 1.200 1.300 1.135 1.140 520,013 -0.06(-5.01%)
May 13, 2021 1.300 1.300 1.080 1.200 551,641 -0.08(-6.61%)
May 12, 2021 1.200 1.410 1.200 1.285 127,293 +0.01(+1.18%)
May 11, 2021 1.280 1.350 1.250 1.270 244,080 -0.05(-3.79%)
May 10, 2021 1.400 1.410 1.315 1.320 87,480 -0.05(-3.40%)
May 07, 2021 1.370 1.396 1.367 1.367 65,833 +0.02(+1.22%)
May 06, 2021 1.450 1.450 1.300 1.350 143,225 -0.07(-4.93%)
May 05, 2021 1.425 1.490 1.370 1.420 196,141 -0.03(-2.38%)
May 04, 2021 1.550 1.550 1.398 1.455 51,648 -0.03(-2.18%)
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.