Skip to main content

Lowell Farms Inc (OP: LOWLF )

0.1600 -0.0098 (-5.77%)
Streaming Delayed Price Updated: 11:06 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.