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 (%)
Nov 30, 2021 0.5200 0.5200 0.4963 0.5010 229,630 -0.03(-5.29%)
Nov 29, 2021 0.5530 0.5700 0.5145 0.5290 110,126 -0.02(-3.54%)
Nov 26, 2021 0.5486 0.5591 0.5134 0.5484 109,683 -0.01(-2.07%)
Nov 24, 2021 0.5739 0.5805 0.5466 0.5600 214,910 -0.01(-1.15%)
Nov 23, 2021 0.5800 0.5800 0.5500 0.5665 161,314 -0.00(-0.61%)
Nov 22, 2021 0.6157 0.6510 0.5500 0.5700 348,497 -0.05(-7.77%)
Nov 19, 2021 0.6389 0.6520 0.6100 0.6180 282,257 -0.03(-4.13%)
Nov 18, 2021 0.6711 0.6459 0.6200 0.6446 469,225 -0.05(-6.58%)
Nov 17, 2021 0.6440 0.7550 0.6431 0.6900 303,691 +0.04(+6.15%)
Nov 16, 2021 0.7200 0.8650 0.6345 0.6500 1,477,959 -0.24(-26.97%)
Nov 15, 2021 0.9644 0.9900 0.8900 0.8900 322,497 -0.05(-5.82%)
Nov 12, 2021 0.9100 0.9758 0.8850 0.9450 364,806 +0.07(+7.45%)
Nov 11, 2021 0.8162 0.9336 0.8139 0.8795 173,766 +0.05(+6.30%)
Nov 10, 2021 0.8850 0.8274 0.8274 104,538 -0.09(-10.07%)
Nov 09, 2021 0.9090 0.9607 0.8200 0.9200 293,595 +0.07(+8.39%)
Nov 08, 2021 0.8100 0.9900 0.8024 0.8488 502,566 +0.05(+6.03%)
Nov 05, 2021 0.7270 0.8005 0.7270 0.8005 294,817 +0.02(+2.63%)
Nov 04, 2021 0.7743 0.8213 0.7600 0.7800 99,732 -0.02(-1.89%)
Nov 03, 2021 0.7768 0.8040 0.7655 0.7950 101,686 +0.01(+0.97%)
Nov 02, 2021 0.7900 0.8690 0.7800 0.7874 81,486 -0.01(-1.58%)
Nov 01, 2021 0.7651 0.8265 0.7500 0.8000 137,014 +0.02(+2.80%)
Oct 29, 2021 0.8200 0.8200 0.7646 0.7782 180,472 -0.03(-3.93%)
Oct 28, 2021 0.8047 0.8307 0.7828 0.8100 100,285 +0.01(+1.25%)
Oct 27, 2021 0.8470 0.8900 0.7674 0.8000 387,039 -0.07(-8.05%)
Oct 26, 2021 0.9000 0.8700 143,143 -0.05(-5.17%)
Oct 25, 2021 0.9245 0.9930 0.8850 0.9174 90,818 +0.02(+1.93%)
Oct 22, 2021 0.9600 0.9800 0.8871 0.9000 46,914 -0.06(-6.21%)
Oct 21, 2021 0.9022 0.9800 0.9022 0.9596 68,541 +0.05(+5.45%)
Oct 20, 2021 0.9685 0.9795 0.8402 0.9100 57,779 +0.03(+3.41%)
Oct 19, 2021 0.9000 1.020 0.7410 0.8800 479,056 +0.04(+4.69%)
Oct 18, 2021 1.010 1.013 0.8406 0.8406 232,663 -0.15(-14.94%)
Oct 15, 2021 0.9930 1.004 0.9700 0.9883 54,045 -0.02(-2.15%)
Oct 14, 2021 1.045 1.099 1.000 1.010 147,288 -0.02(-1.94%)
Oct 13, 2021 1.000 1.040 0.9900 1.030 27,473 +0.01(+0.98%)
Oct 12, 2021 1.090 1.090 0.9900 1.020 70,294 -0.04(-3.77%)
Oct 11, 2021 0.9900 1.060 0.9900 1.060 27,062 +0.04(+3.92%)
Oct 08, 2021 1.040 1.072 0.9900 1.020 90,310 +0.02(+2.08%)
Oct 07, 2021 1.050 1.070 0.9800 0.9992 142,659 -0.00(-0.08%)
Oct 06, 2021 1.005 1.058 0.9900 1.000 50,168 -0.04(-3.85%)
Oct 05, 2021 1.080 1.080 1.000 1.040 61,389 +0.01(+0.97%)
Oct 04, 2021 1.050 1.100 1.000 1.030 82,834 -0.03(-3.10%)
Oct 01, 2021 1.070 1.070 1.050 1.063 13,174 -0.01(-0.65%)
Sep 30, 2021 1.040 1.100 1.020 1.070 44,772 +0.03(+2.88%)
Sep 29, 2021 1.175 1.200 1.040 1.040 30,058 -0.06(-5.45%)
Sep 28, 2021 1.070 1.147 1.020 1.100 104,186 +0.02(+1.85%)
Sep 27, 2021 0.9750 1.100 0.9750 1.080 69,490 +0.02(+1.89%)
Sep 24, 2021 0.9825 1.100 0.9704 1.060 143,183 +0.08(+7.89%)
Sep 23, 2021 0.9300 1.100 0.9300 0.9825 202,432 +0.05(+5.65%)
Sep 22, 2021 0.9700 0.9990 0.9000 0.9300 243,941 +0.00(+0.52%)
Sep 21, 2021 0.9857 1.000 0.8995 0.9252 103,677 -0.04(-4.23%)
Sep 20, 2021 1.004 1.030 0.9330 0.9661 110,245 -0.03(-2.75%)
Sep 17, 2021 0.9165 1.030 0.9165 0.9934 70,429 +0.00(+0.35%)
Sep 16, 2021 1.090 1.090 0.9054 0.9899 111,300 -0.03(-3.24%)
Sep 15, 2021 0.9955 1.050 0.8941 1.023 214,709 +0.05(+5.38%)
Sep 14, 2021 0.9966 1.030 0.8873 0.9708 345,676 -0.02(-2.25%)
Sep 13, 2021 1.099 1.121 0.9895 0.9931 311,639 -0.09(-8.05%)
Sep 10, 2021 1.060 1.170 1.040 1.080 83,549 -0.04(-3.57%)
Sep 09, 2021 1.100 1.170 1.000 1.120 319,233 +0.00(+0.30%)
Sep 08, 2021 1.125 1.146 1.080 1.117 96,422 -0.02(-1.79%)
Sep 07, 2021 1.202 1.239 1.120 1.137 123,826 -0.02(-1.98%)
Sep 03, 2021 1.150 1.250 1.150 1.160 168,372 -0.06(-4.92%)
Sep 02, 2021 1.250 1.300 1.220 1.220 181,483 +0.00(+0.00%)
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.