Skip to main content

Lowell Farms Inc (OP: LOWLF )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.0400 0.0500 0.0400 0.0500 69,291 +0.00(+0.00%)
Jun 21, 2024 0.0599 0.0729 0.0463 0.0500 90,278 +0.00(+0.60%)
Jun 20, 2024 0.0515 0.0830 0.0497 0.0497 11,196 -0.01(-16.33%)
Jun 18, 2024 0.0751 0.0880 0.0589 0.0594 5,710 -0.00(-0.67%)
Jun 14, 2024 0.0598 46 -0.00(-1.16%)
Jun 13, 2024 0.0726 0.0726 0.0605 0.0605 3,607 +0.00(+0.17%)
Jun 12, 2024 0.0604 0.0604 0.0604 0.0604 4,530 -0.02(-24.50%)
Jun 10, 2024 0.0800 22 +0.00(+0.88%)
Jun 07, 2024 0.0808 0.0832 0.0772 0.0793 3,510 -0.00(-0.13%)
Jun 06, 2024 0.0663 0.0794 0.0663 0.0794 3,088 +0.01(+22.15%)
Jun 05, 2024 0.0747 0.0950 0.0595 0.0650 48,720 -0.00(-3.27%)
Jun 04, 2024 0.0672 0.0672 0.0672 0.0672 1,188 -0.00(-0.30%)
Jun 03, 2024 0.0674 0.0697 0.0674 0.0674 1,620 -0.00(-4.26%)
May 31, 2024 0.0696 0.0704 0.0696 0.0704 2,545 +0.00(+1.59%)
May 30, 2024 0.0722 0.0790 0.0693 0.0693 15,425 -0.02(-19.79%)
May 29, 2024 0.0975 0.0975 0.0864 0.0864 2,620 +0.01(+12.79%)
May 28, 2024 0.0852 0.0852 0.0720 0.0766 38,180 -0.02(-19.37%)
May 24, 2024 0.0890 0.0950 0.0890 0.0950 1,514 +0.02(+30.32%)
May 23, 2024 0.0863 0.0863 0.0729 0.0729 1,200 +0.00(+0.00%)
May 20, 2024 0.0729 100 -0.01(-9.78%)
May 17, 2024 0.0808 0.0808 0.0808 0.0808 1,800 +0.01(+10.08%)
May 16, 2024 0.0700 0.0752 0.0700 0.0734 21,300 -0.03(-25.78%)
May 14, 2024 0.0989 0 -0.00(-0.10%)
May 13, 2024 0.0985 0.0990 0.0706 0.0990 3,631 +0.00(+0.00%)
May 10, 2024 0.0770 0.0990 0.0700 0.0990 2,249 +0.01(+17.16%)
May 09, 2024 0.0700 0.0990 0.0700 0.0845 7,345 -0.00(-0.59%)
May 08, 2024 0.0700 0.1000 0.0700 0.0850 6,619 -0.00(-2.63%)
May 07, 2024 0.0700 0.0873 0.0690 0.0873 46,925 -0.00(-3.00%)
May 06, 2024 0.0821 0.0900 0.0821 0.0900 2,185 -0.00(-2.39%)
May 03, 2024 0.1000 0.1000 0.0845 0.0922 3,080 +0.01(+9.37%)
May 02, 2024 0.0990 0.1000 0.0791 0.0843 19,855 -0.01(-11.45%)
May 01, 2024 0.0990 0.0990 0.0932 0.0952 5,510 -0.00(-4.70%)
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%)
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.