Skip to main content

Lowell Farms Inc (OP: LOWLF )

0.1235 -0.0285 (-18.75%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1434 0.1725 0.1434 0.1650 15,497 +0.00(+0.79%)
Dec 28, 2023 0.1743 0.1800 0.1450 0.1637 7,957 +0.02(+10.24%)
Dec 27, 2023 0.2057 0.2057 0.1450 0.1485 17,216 -0.03(-16.48%)
Dec 26, 2023 0.1500 0.1778 0.1500 0.1778 1,775 +0.01(+5.33%)
Dec 22, 2023 0.1500 0.1688 0.1500 0.1688 1,340 +0.02(+12.53%)
Dec 21, 2023 0.1669 0.1669 0.1495 0.1500 7,316 -0.00(-0.60%)
Dec 20, 2023 0.1650 0.1790 0.1509 0.1509 12,686 +0.00(+0.60%)
Dec 19, 2023 0.1943 0.1978 0.1400 0.1500 43,420 -0.05(-23.08%)
Dec 18, 2023 0.2013 0.2140 0.1882 0.1950 27,131 +0.01(+3.78%)
Dec 15, 2023 0.1929 0.2008 0.1746 0.1879 3,190 -0.01(-2.79%)
Dec 14, 2023 0.1918 0.1975 0.1886 0.1933 13,992 -0.02(-10.30%)
Dec 13, 2023 0.1995 0.2155 0.1893 0.2155 30,165 -0.01(-2.62%)
Dec 12, 2023 0.1700 0.2639 0.1700 0.2213 11,729 +0.04(+25.03%)
Dec 11, 2023 0.1600 0.1900 0.1600 0.1770 29,005 +0.00(+2.67%)
Dec 08, 2023 0.1535 0.1744 0.1400 0.1724 73,130 +0.03(+22.27%)
Dec 07, 2023 0.1600 0.1620 0.1366 0.1410 129,790 -0.02(-14.55%)
Dec 06, 2023 0.1809 0.1874 0.1550 0.1650 65,650 -0.00(-1.84%)
Dec 05, 2023 0.2100 0.2347 0.1505 0.1681 125,768 -0.07(-28.22%)
Dec 04, 2023 0.2300 0.2550 0.2300 0.2342 11,514 +0.00(+1.78%)
Dec 01, 2023 0.2401 0.2600 0.2301 0.2301 14,809 -0.04(-14.78%)
Nov 30, 2023 0.2700 0.2700 0.2304 0.2700 13,031 +0.01(+4.85%)
Nov 29, 2023 0.2400 0.2575 0.2400 0.2575 989 -0.01(-2.46%)
Nov 28, 2023 0.2608 0.2640 0.2608 0.2640 1,620 -0.00(-1.23%)
Nov 27, 2023 0.2765 0.2765 0.2673 0.2673 1,074 +0.01(+2.81%)
Nov 22, 2023 0.2600 0 -0.00(-1.85%)
Nov 21, 2023 0.2403 0.2649 0.2403 0.2649 2,435 +0.03(+13.45%)
Nov 20, 2023 0.2250 0.2386 0.2250 0.2335 4,969 -0.01(-4.69%)
Nov 17, 2023 0.2250 0.2450 0.2250 0.2450 5,765 +0.02(+7.08%)
Nov 16, 2023 0.2432 0.2432 0.2288 0.2288 2,345 -0.02(-8.74%)
Nov 15, 2023 0.2430 0.2649 0.2430 0.2507 10,525 +0.01(+3.38%)
Nov 14, 2023 0.2400 0.2581 0.2000 0.2425 30,818 -0.03(-11.01%)
Nov 13, 2023 0.2728 0.2728 0.2721 0.2725 8,425 +0.00(+0.00%)
Nov 10, 2023 0.2725 0.2725 0.2700 0.2725 2,515 +0.00(+0.00%)
Nov 09, 2023 0.2717 0.2725 0.2715 0.2725 5,021 +0.00(+0.89%)
Nov 08, 2023 0.2749 0.2749 0.2701 0.2701 2,642 -0.00(-1.21%)
Nov 07, 2023 0.2780 0.2780 0.2734 0.2734 2,394 -0.00(-1.65%)
Nov 06, 2023 0.2700 0.2780 0.2700 0.2780 26,010 +0.01(+3.73%)
Nov 03, 2023 0.2453 0.2680 0.2338 0.2680 3,781 +0.02(+7.20%)
Nov 02, 2023 0.2780 0.2780 0.2450 0.2500 9,571 -0.01(-3.18%)
Nov 01, 2023 0.2780 0.2780 0.2450 0.2582 1,318 +0.01(+4.03%)
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%)
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.