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 (%)
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%)
Mar 01, 2022 0.3554 0.3896 0.3350 0.3650 168,547 -0.01(-2.25%)
Feb 28, 2022 0.3584 0.3900 0.3400 0.3734 89,147 +0.01(+2.30%)
Feb 25, 2022 0.4000 0.3900 0.3410 0.3650 72,652 -0.01(-1.91%)
Feb 24, 2022 0.3050 0.3780 0.3050 0.3721 284,514 +0.04(+11.07%)
Feb 23, 2022 0.3555 0.3900 0.3350 0.3350 150,273 -0.02(-6.94%)
Feb 22, 2022 0.3600 0.4100 0.3450 0.3600 42,537 -0.01(-2.15%)
Feb 18, 2022 0.3679 0 -0.02(-5.38%)
Feb 17, 2022 0.4590 0.4590 0.3764 0.3888 86,309 -0.04(-8.52%)
Feb 16, 2022 0.3944 0.4345 0.3744 0.4250 68,469 +0.01(+2.41%)
Feb 15, 2022 0.4310 0.4699 0.4040 0.4150 141,364 -0.03(-6.34%)
Feb 14, 2022 0.4264 0.4485 0.4028 0.4431 135,019 +0.04(+10.77%)
Feb 11, 2022 0.4197 0.4699 0.3954 0.4000 259,474 -0.02(-3.94%)
Feb 10, 2022 0.4791 0.5250 0.4120 0.4164 493,440 -0.02(-4.78%)
Feb 09, 2022 0.3950 0.4666 0.3080 0.4373 292,931 +0.08(+21.14%)
Feb 08, 2022 0.3870 0.3886 0.3450 0.3610 106,105 +0.02(+4.64%)
Feb 07, 2022 0.3770 0.3770 0.3416 0.3450 158,941 -0.02(-5.48%)
Feb 04, 2022 0.3600 0.3729 0.3201 0.3650 134,192 +0.04(+14.06%)
Feb 03, 2022 0.3086 0.3417 0.3200 28,376 +0.02(+5.61%)
Feb 02, 2022 0.3370 0.3370 0.3030 0.3030 117,691 -0.01(-2.26%)
Feb 01, 2022 0.2511 0.3100 0.2511 0.3100 227,906 +0.06(+23.16%)
Jan 31, 2022 0.2500 0.2661 0.2350 0.2517 129,411 +0.02(+8.49%)
Jan 28, 2022 0.2519 0.2519 0.2300 0.2320 177,404 -0.01(-3.33%)
Jan 27, 2022 0.2520 0.2808 0.2272 0.2400 237,203 -0.03(-11.18%)
Jan 26, 2022 0.2620 0.2995 0.2600 0.2702 33,357 -0.01(-3.50%)
Jan 25, 2022 0.2946 0.2946 0.2585 0.2800 95,479 -0.01(-3.28%)
Jan 24, 2022 0.2850 0.2950 0.2499 0.2895 161,342 -0.01(-1.73%)
Jan 21, 2022 0.3118 0.3335 0.2881 0.2946 80,893 -0.01(-2.96%)
Jan 20, 2022 0.3250 0.3280 0.2986 0.3036 126,591 -0.01(-1.97%)
Jan 19, 2022 0.3200 0.3200 0.3000 0.3097 124,525 +0.00(+1.54%)
Jan 18, 2022 0.3121 0.3175 0.3030 0.3050 145,774 -0.01(-1.61%)
Jan 14, 2022 0.3100 0 +0.00(+0.00%)
Jan 13, 2022 0.3126 0.3175 0.3100 0.3100 40,419 +0.00(+0.00%)
Jan 12, 2022 0.3205 0.3261 0.3100 0.3100 110,865 -0.00(-0.61%)
Jan 11, 2022 0.3200 0.3239 0.2909 0.3119 57,340 +0.00(+0.61%)
Jan 10, 2022 0.2998 0.3181 0.2948 0.3100 62,444 +0.00(+0.13%)
Jan 07, 2022 0.3135 0.3203 0.2962 0.3096 104,784 +0.00(+0.78%)
Jan 06, 2022 0.2971 0.3207 0.2950 0.3072 75,648 +0.01(+2.40%)
Jan 05, 2022 0.3100 0.3471 0.2850 0.3000 211,194 -0.03(-10.31%)
Jan 04, 2022 0.3435 0.3490 0.3297 0.3345 111,101 -0.00(-0.89%)
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.