Skip to main content

Lowell Farms Inc (OP: LOWLF )

0.1520 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2680 0.2680 0.2450 0.2482 3,136 +0.01(+2.27%)
Oct 30, 2023 0.2450 0.2450 0.2423 0.2427 5,836 -0.00(-0.94%)
Oct 27, 2023 0.2450 0.2700 0.2400 0.2450 8,507 -0.02(-6.67%)
Oct 26, 2023 0.2602 0.2678 0.2450 0.2625 20,886 -0.02(-7.24%)
Oct 25, 2023 0.2850 0.2850 0.2603 0.2830 2,374 -0.00(-0.70%)
Oct 24, 2023 0.2850 0.2850 0.2850 0.2850 510 +0.00(+1.79%)
Oct 23, 2023 0.2700 0.2800 0.2528 0.2800 4,440 +0.01(+2.19%)
Oct 20, 2023 0.2720 0.2740 0.2680 0.2740 12,119 +0.00(+1.48%)
Oct 19, 2023 0.2850 0.2850 0.2648 0.2700 5,102 -0.01(-3.57%)
Oct 18, 2023 0.2648 0.2970 0.2648 0.2800 28,301 +0.00(+0.00%)
Oct 17, 2023 0.2908 0.2926 0.2800 0.2800 8,462 +0.00(+0.00%)
Oct 16, 2023 0.2868 0.2895 0.2800 0.2800 5,497 -0.01(-3.71%)
Oct 13, 2023 0.2885 0.2908 0.2800 0.2908 3,529 +0.00(+1.57%)
Oct 12, 2023 0.2818 0.2980 0.2800 0.2863 11,228 -0.01(-2.62%)
Oct 11, 2023 0.2940 0.3000 0.2800 0.2940 11,143 -0.00(-1.14%)
Oct 10, 2023 0.2900 0.3000 0.2900 0.2974 22,719 +0.01(+2.55%)
Oct 09, 2023 0.3029 0.3036 0.2779 0.2900 8,494 -0.01(-1.99%)
Oct 06, 2023 0.2820 0.2980 0.2500 0.2959 107,707 +0.05(+20.48%)
Oct 05, 2023 0.2268 0.2524 0.2268 0.2456 3,803 +0.00(+1.82%)
Oct 04, 2023 0.2720 0.2720 0.2412 0.2412 4,916 -0.03(-11.65%)
Oct 03, 2023 0.2675 0.2921 0.2594 0.2730 5,857 +0.02(+8.33%)
Oct 02, 2023 0.2800 0.2918 0.2500 0.2520 14,459 -0.01(-3.08%)
Sep 29, 2023 0.2563 0.3363 0.2563 0.2600 25,710 -0.04(-13.19%)
Sep 28, 2023 0.3520 0.3900 0.2900 0.2995 24,156 -0.05(-14.91%)
Sep 27, 2023 0.3170 0.3520 0.2900 0.3520 1,891 +0.32(+1017.46%)
Aug 29, 2023 0.0315 0 +0.00(+1.61%)
Aug 28, 2023 0.0360 0.0360 0.0300 0.0310 95,415 -0.00(-6.06%)
Aug 25, 2023 0.0296 0.0350 0.0281 0.0330 186,414 +0.00(+6.45%)
Aug 24, 2023 0.0280 0.0310 0.0280 0.0310 118,166 -0.00(-3.13%)
Aug 23, 2023 0.0300 0.0320 0.0294 0.0320 75,840 +0.00(+14.29%)
Aug 22, 2023 0.0293 0.0305 0.0280 0.0280 74,604 -0.00(-6.67%)
Aug 21, 2023 0.0259 0.0305 0.0259 0.0300 120,452 +0.00(+6.76%)
Aug 18, 2023 0.0258 0.0300 0.0240 0.0281 22,695 +0.00(+18.57%)
Aug 17, 2023 0.0263 0.0305 0.0237 0.0237 24,561 -0.01(-22.30%)
Aug 16, 2023 0.0280 0.0320 0.0203 0.0305 157,811 -0.00(-4.69%)
Aug 15, 2023 0.0300 0.0320 0.0294 0.0320 20,450 -0.00(-1.54%)
Aug 14, 2023 0.0350 0.0350 0.0280 0.0325 23,851 +0.00(+16.07%)
Aug 11, 2023 0.0300 0.0340 0.0280 0.0280 57,677 -0.01(-18.13%)
Aug 10, 2023 0.0340 0.0368 0.0300 0.0342 69,070 -0.00(-2.29%)
Aug 09, 2023 0.0350 0.0350 0.0300 0.0350 31,712 +0.00(+2.34%)
Aug 08, 2023 0.0325 0.0350 0.0300 0.0342 15,730 +0.00(+5.23%)
Aug 07, 2023 0.0350 0.0350 0.0325 0.0325 960 -0.00(-7.14%)
Aug 04, 2023 0.0366 0.0366 0.0325 0.0350 11,743 +0.00(+0.00%)
Aug 03, 2023 0.0350 0.0350 0.0350 0.0350 16,085 +0.01(+16.67%)
Aug 02, 2023 0.0338 0.0350 0.0300 0.0300 79,975 +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.