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

Lowell Farms Inc (OP: LOWLF )

0.0800 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 10:26 AM EDT, Apr 25, 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 (%)
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%)
May 03, 2021 1.485 1.500 1.450 1.487 119,869 +0.09(+6.59%)
Apr 30, 2021 1.450 1.450 1.380 1.395 152,200 -0.08(-5.44%)
Apr 29, 2021 1.530 1.540 1.360 1.475 81,209 -0.02(-1.02%)
Apr 28, 2021 1.482 1.542 1.430 1.490 75,402 -0.03(-1.95%)
Apr 27, 2021 1.540 1.540 1.480 1.520 103,746 +0.04(+2.70%)
Apr 26, 2021 1.490 1.500 1.410 1.480 51,047 +0.07(+5.23%)
Apr 23, 2021 1.451 1.460 1.330 1.407 118,500 -0.09(-6.23%)
Apr 22, 2021 1.240 1.561 1.220 1.500 1,125,408 +0.21(+16.28%)
Apr 21, 2021 1.220 1.310 1.155 1.290 121,146 +0.06(+4.88%)
Apr 20, 2021 1.366 1.376 1.110 1.230 497,426 -0.11(-8.21%)
Apr 19, 2021 1.340 1.475 1.320 1.340 168,479 -0.10(-7.16%)
Apr 16, 2021 1.530 1.530 1.350 1.443 79,300 -0.01(-0.46%)
Apr 15, 2021 1.490 1.550 1.450 1.450 78,286 +0.03(+2.11%)
Apr 14, 2021 1.380 1.470 1.360 1.420 254,388 +0.08(+5.97%)
Apr 13, 2021 1.350 1.410 1.320 1.340 165,272 -0.00(-0.33%)
Apr 12, 2021 1.450 1.450 1.330 1.344 99,833 -0.02(-1.55%)
Apr 09, 2021 1.360 1.385 1.316 1.365 183,300 +0.07(+5.04%)
Apr 08, 2021 1.390 1.390 1.300 1.300 87,078 +0.00(+0.00%)
Apr 07, 2021 1.380 1.410 1.250 1.300 381,789 -0.10(-7.47%)
Apr 06, 2021 1.477 1.500 1.390 1.405 44,635 -0.03(-2.43%)
Apr 05, 2021 1.510 1.560 1.410 1.440 70,059 +0.02(+1.41%)
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.