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

Lowell Farms Inc (OP: LOWLF )

0.0999 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.0845 0.1000 0.0636 0.0999 126,078 +0.00(+0.00%)
Apr 29, 2024 0.0800 0.0999 0.0780 0.0999 39,954 +0.04(+59.08%)
Apr 26, 2024 0.0900 0.1006 0.0628 0.0628 7,919 -0.02(-21.50%)
Apr 25, 2024 0.0900 0.0900 0.0800 0.0800 2,008 -0.01(-5.88%)
Apr 23, 2024 0.0850 99 +0.00(+1.19%)
Apr 22, 2024 0.0900 0.0900 0.0732 0.0840 27,526 -0.00(-5.51%)
Apr 19, 2024 0.0750 0.0889 0.0750 0.0889 12,012 +0.02(+23.13%)
Apr 18, 2024 0.0722 0.0900 0.0722 0.0722 17,422 -0.01(-8.14%)
Apr 17, 2024 0.0813 0.0900 0.0725 0.0786 14,900 +0.01(+8.86%)
Apr 16, 2024 0.0870 0.0870 0.0722 0.0722 19,767 -0.01(-13.53%)
Apr 15, 2024 0.0850 0.0850 0.0835 0.0835 10,146 -0.00(-1.76%)
Apr 12, 2024 0.1000 0.1000 0.0850 0.0850 51,142 +0.01(+6.25%)
Apr 11, 2024 0.1100 0.1114 0.0800 0.0800 194,518 -0.04(-36.00%)
Apr 10, 2024 0.1198 0.1300 0.1198 0.1250 24,832 -0.01(-3.85%)
Apr 09, 2024 0.1300 0.1300 0.1200 0.1300 3,391 +0.00(+0.00%)
Apr 08, 2024 0.1400 0.1490 0.1100 0.1300 216,529 -0.01(-7.14%)
Apr 05, 2024 0.1200 0.1400 0.1200 0.1400 19,750 +0.02(+12.36%)
Apr 04, 2024 0.1291 0.1300 0.1050 0.1246 8,332 -0.00(-2.66%)
Apr 03, 2024 0.1400 0.1400 0.1200 0.1280 65,621 +0.01(+11.21%)
Apr 02, 2024 0.1223 0.1490 0.1151 0.1151 20,126 -0.01(-7.77%)
Apr 01, 2024 0.1295 0.1325 0.1176 0.1248 64,294 -0.00(-0.16%)
Mar 28, 2024 0.1830 0.1830 0.1235 0.1250 96,038 -0.03(-17.76%)
Mar 27, 2024 0.1550 0.1550 0.1385 0.1520 17,834 -0.00(-1.87%)
Mar 26, 2024 0.1601 0.1601 0.1549 0.1549 4,026 +0.01(+6.83%)
Mar 25, 2024 0.1530 0.1530 0.1400 0.1450 6,136 -0.00(-1.83%)
Mar 22, 2024 0.1577 0.1577 0.1225 0.1477 14,563 +0.01(+5.88%)
Mar 21, 2024 0.1547 0.1547 0.1200 0.1395 4,506 +0.00(+1.75%)
Mar 20, 2024 0.1500 0.1500 0.1371 0.1371 2,443 +0.01(+5.54%)
Mar 19, 2024 0.1128 0.1299 0.1056 0.1299 915 +0.00(+3.92%)
Mar 18, 2024 0.1400 0.1700 0.1250 0.1250 31,529 -0.03(-18.62%)
Mar 15, 2024 0.1671 0.1671 0.1400 0.1536 18,315 +0.01(+4.42%)
Mar 14, 2024 0.1511 0.1671 0.1471 0.1471 3,902 -0.01(-4.23%)
Mar 13, 2024 0.1456 0.1536 0.1450 0.1536 1,410 +0.01(+9.71%)
Mar 12, 2024 0.1500 0.1515 0.1400 0.1400 33,234 +0.00(+0.00%)
Mar 11, 2024 0.1400 0.1400 0.1400 0.1400 5,783 -0.05(-26.32%)
Mar 08, 2024 0.1900 0.1900 0.1900 0.1900 171 +0.03(+16.92%)
Mar 07, 2024 0.1625 0.1625 0.1462 0.1625 968 +0.00(+2.85%)
Mar 06, 2024 0.1663 0.1663 0.1525 0.1580 5,276 +0.01(+8.00%)
Mar 05, 2024 0.1663 0.1663 0.1450 0.1463 708 +0.00(+0.90%)
Mar 04, 2024 0.1323 0.1800 0.1323 0.1450 14,094 -0.02(-14.61%)
Mar 01, 2024 0.1400 0.1698 0.1400 0.1698 686 +0.00(+1.56%)
Feb 29, 2024 0.1672 0.1672 0.1412 0.1672 1,520 -0.00(-1.65%)
Feb 28, 2024 0.1800 0.1800 0.1453 0.1700 31,805 +0.02(+13.33%)
Feb 27, 2024 0.1600 0.1800 0.1500 0.1500 48,860 -0.02(-13.14%)
Feb 26, 2024 0.1707 0.1800 0.1600 0.1727 19,794 +0.00(+1.59%)
Feb 23, 2024 0.1700 0.1750 0.1600 0.1700 9,368 +0.01(+6.25%)
Feb 22, 2024 0.1700 0.1700 0.1600 0.1600 484 -0.01(-8.57%)
Feb 20, 2024 0.1750 78 +0.01(+9.37%)
Feb 16, 2024 0.1727 0.1727 0.1600 0.1600 1,391 -0.01(-5.88%)
Feb 15, 2024 0.1700 0.1700 0.1700 0.1700 517 -0.01(-5.56%)
Feb 14, 2024 0.1750 0.1900 0.1750 0.1800 2,350 +0.01(+5.88%)
Feb 13, 2024 0.1600 0.1700 0.1388 0.1700 3,786 -0.02(-10.53%)
Feb 12, 2024 0.1900 0.1900 0.1700 0.1900 5,521 +0.01(+5.38%)
Feb 09, 2024 0.1393 0.1900 0.1393 0.1803 16,670 +0.01(+6.06%)
Feb 08, 2024 0.1732 0.1732 0.1546 0.1700 21,087 -0.01(-5.56%)
Feb 07, 2024 0.1700 0.1800 0.1700 0.1800 4,100 +0.00(+2.27%)
Feb 06, 2024 0.1760 0.2000 0.1760 0.1760 10,260 -0.01(-4.86%)
Feb 05, 2024 0.1873 0.1873 0.1850 0.1850 320 +0.01(+8.82%)
Feb 02, 2024 0.1800 0.2000 0.1700 0.1700 17,410 -0.01(-5.56%)
Feb 01, 2024 0.2000 0.2000 0.1700 0.1800 2,813 +0.00(+0.00%)
Jan 31, 2024 0.1800 0.1800 0.1800 0.1800 1,255 -0.00(-1.21%)
Jan 30, 2024 0.1850 0.1850 0.1700 0.1822 15,354 -0.02(-8.90%)
Jan 29, 2024 0.2000 0.2000 0.1850 0.2000 5,777 +0.02(+8.11%)
Jan 26, 2024 0.1575 0.2040 0.1575 0.1850 1,256 +0.01(+2.78%)
Jan 25, 2024 0.2040 0.2040 0.1775 0.1800 8,215 -0.01(-7.22%)
Jan 24, 2024 0.1689 0.1940 0.1689 0.1940 965 +0.03(+19.75%)
Jan 23, 2024 0.1774 0.2040 0.1500 0.1620 53,437 -0.02(-8.89%)
Jan 22, 2024 0.1800 0.2040 0.1778 0.1778 16,052 -0.01(-7.40%)
Jan 19, 2024 0.1910 0.2040 0.1731 0.1920 59,565 +0.00(+0.52%)
Jan 18, 2024 0.2160 0.2229 0.1829 0.1910 80,344 -0.02(-9.05%)
Jan 17, 2024 0.1921 0.2800 0.1921 0.2100 134,058 +0.02(+9.43%)
Jan 16, 2024 0.1610 0.2000 0.1758 0.1919 54,492 +0.02(+12.55%)
Jan 12, 2024 0.1800 0.1900 0.1700 0.1705 28,371 +0.01(+4.79%)
Jan 11, 2024 0.1750 0.1814 0.1627 0.1627 2,045 -0.02(-10.31%)
Jan 10, 2024 0.1814 0.1814 0.1814 0.1814 2,081 -0.00(-0.60%)
Jan 09, 2024 0.1750 0.1825 0.1750 0.1825 3,130 +0.01(+3.69%)
Jan 08, 2024 0.1739 0.1900 0.1739 0.1760 3,375 -0.01(-7.37%)
Jan 05, 2024 0.1859 0.2000 0.1859 0.1900 1,756 +0.01(+4.63%)
Jan 04, 2024 0.2000 0.2000 0.1816 0.1816 5,700 +0.01(+3.77%)
Jan 03, 2024 0.1750 0.1750 0.1750 0.1750 575 -0.03(-12.50%)
Jan 02, 2024 0.2000 0.2000 0.2000 0.2000 310 +0.04(+21.21%)
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%)
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%)
Aug 01, 2023 0.0368 0.0368 0.0260 0.0300 28,387 -0.01(-14.29%)
Jul 31, 2023 0.0300 0.0350 0.0300 0.0350 45,275 +0.00(+7.69%)
Jul 28, 2023 0.0330 0.0350 0.0325 0.0325 7,500 -0.00(-7.14%)
Jul 27, 2023 0.0360 0.0360 0.0325 0.0350 95,678 -0.00(-3.58%)
Jul 26, 2023 0.0351 0.0370 0.0351 0.0363 47,939 +0.00(+0.00%)
Jul 25, 2023 0.0364 0.0364 0.0360 0.0363 16,174 +0.00(+3.71%)
Jul 24, 2023 0.0364 0.0364 0.0350 0.0350 40,384 -0.00(-1.96%)
Jul 21, 2023 0.0360 0.0362 0.0350 0.0357 10,905 -0.00(-0.83%)
Jul 20, 2023 0.0350 0.0363 0.0350 0.0360 22,109 +0.00(+2.86%)
Jul 19, 2023 0.0385 0.0385 0.0296 0.0350 362,592 +0.00(+6.71%)
Jul 18, 2023 0.0328 0.0328 0.0328 0.0328 670 +0.00(+9.33%)
Jul 17, 2023 0.0298 0.0350 0.0298 0.0300 48,114 -0.00(-10.45%)
Jul 14, 2023 0.0326 0.0350 0.0300 0.0335 96,706 +0.00(+2.76%)
Jul 13, 2023 0.0335 0.0350 0.0326 0.0326 105,705 -0.00(-2.69%)
Jul 12, 2023 0.0336 0.0340 0.0326 0.0335 14,409 +0.00(+2.76%)
Jul 11, 2023 0.0342 0.0350 0.0326 0.0326 26,075 -0.00(-6.86%)
Jul 10, 2023 0.0326 0.0357 0.0326 0.0350 109,397 +0.00(+7.36%)
Jul 07, 2023 0.0388 0.0390 0.0326 0.0326 16,630 -0.01(-14.66%)
Jul 06, 2023 0.0382 0.0382 0.0382 0.0382 150 +0.00(+5.52%)
Jul 05, 2023 0.0400 0.0400 0.0353 0.0362 101,533 -0.00(-7.18%)
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.