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 (%)
Jul 29, 2022 0.2278 0.2373 0.2100 0.2280 54,454 -0.01(-3.84%)
Jul 28, 2022 0.2060 0.2371 0.2060 0.2371 39,185 +0.02(+7.72%)
Jul 27, 2022 0.2234 0.2352 0.2201 0.2201 49,511 -0.02(-8.29%)
Jul 26, 2022 0.2331 0.2400 0.2189 0.2400 68,840 +0.01(+5.26%)
Jul 25, 2022 0.2450 0.2450 0.2280 0.2280 61,170 -0.00(-1.00%)
Jul 22, 2022 0.2407 0.2492 0.2285 0.2303 41,460 -0.00(-1.16%)
Jul 21, 2022 0.2362 0.2607 0.2328 0.2330 31,840 -0.01(-2.55%)
Jul 20, 2022 0.2521 0.2764 0.2321 0.2391 183,299 -0.00(-0.79%)
Jul 19, 2022 0.2502 0.2513 0.2314 0.2410 45,528 -0.01(-3.60%)
Jul 18, 2022 0.2150 0.2900 0.2150 0.2500 134,111 +0.01(+3.31%)
Jul 15, 2022 0.2497 0.2714 0.2126 0.2420 80,672 -0.03(-9.36%)
Jul 14, 2022 0.2045 0.2734 0.2045 0.2670 57,618 +0.03(+11.90%)
Jul 13, 2022 0.2382 0.2469 0.2180 0.2386 20,999 +0.00(+0.17%)
Jul 12, 2022 0.2300 0.2384 0.2048 0.2382 146,924 +0.01(+3.57%)
Jul 11, 2022 0.2670 0.2670 0.2300 0.2300 41,198 -0.01(-5.35%)
Jul 08, 2022 0.2613 0.2613 0.2374 0.2430 44,847 +0.01(+3.40%)
Jul 07, 2022 0.2342 0.2582 0.2298 0.2350 220,535 +0.00(+2.04%)
Jul 06, 2022 0.2220 0.2483 0.2112 0.2303 94,800 +0.00(+0.96%)
Jul 05, 2022 0.2350 0.2350 0.2100 0.2281 111,985 -0.01(-4.96%)
Jul 01, 2022 0.1821 0.2610 0.1821 0.2400 7,752 +0.01(+4.35%)
Jun 30, 2022 0.2279 0.2434 0.2125 0.2300 92,327 +0.01(+4.55%)
Jun 29, 2022 0.2205 0.2419 0.2187 0.2200 60,232 -0.01(-2.35%)
Jun 28, 2022 0.2355 0.2355 0.2237 0.2253 41,705 -0.01(-4.33%)
Jun 27, 2022 0.2416 0.2500 0.2210 0.2355 33,195 +0.01(+2.70%)
Jun 24, 2022 0.2158 0.2545 0.2158 0.2293 28,586 -0.01(-2.26%)
Jun 23, 2022 0.2060 0.2393 0.2060 0.2346 51,920 -0.02(-6.57%)
Jun 22, 2022 0.2578 0.2578 0.2106 0.2511 200,885 +0.01(+2.49%)
Jun 21, 2022 0.2340 0.2650 0.2340 0.2450 79,212 -0.02(-7.02%)
Jun 17, 2022 0.2670 0.2670 0.2588 0.2635 55,277 -0.00(-1.42%)
Jun 16, 2022 0.2632 0.2750 0.2502 0.2673 69,277 -0.01(-4.50%)
Jun 15, 2022 0.2600 0.2799 0.2519 0.2799 26,226 +0.03(+10.63%)
Jun 14, 2022 0.2550 0.2653 0.2530 0.2530 33,992 -0.01(-3.91%)
Jun 13, 2022 0.2662 0.2775 0.2500 0.2633 73,561 -0.01(-3.48%)
Jun 10, 2022 0.2793 0.2793 0.2528 0.2728 32,586 -0.00(-0.44%)
Jun 09, 2022 0.2805 0.2850 0.2555 0.2740 28,733 +0.01(+3.32%)
Jun 08, 2022 0.2530 0.3025 0.2530 0.2652 33,464 -0.01(-5.25%)
Jun 07, 2022 0.2832 0.2838 0.2620 0.2799 8,226 -0.00(-0.53%)
Jun 06, 2022 0.2600 0.2838 0.2533 0.2814 31,637 +0.00(+0.50%)
Jun 03, 2022 0.2658 0.2830 0.2533 0.2800 23,071 +0.00(+0.00%)
Jun 02, 2022 0.2692 0.2811 0.2561 0.2800 64,660 +0.03(+12.99%)
Jun 01, 2022 0.2823 0.2829 0.2478 0.2478 26,587 -0.02(-7.26%)
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%)
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.