ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.57
-0.39%
US Tech 100
18,282.80
0.30%
S&P 500
5,285.75
-0.40%
US Dollar vs CAD
1.3716
0.18%
Bitcoin
67,868.68
-1.79%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Lowell Farms Inc (QB) (LOWLF)

  7. Lowell Farms Inc (QB) (LOWLF) Historical

LOWLF Lowell Farms Inc (QB)

0.08235
0.0095 (13.04%)
Last Updated: 11:05:21
Delayed by 15 minutes

LOWLF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.07285 0.00 0.00% 0.07285 0.07285 0.07285 0
May 21 2024 0.07285 0.00 0.00% 0.07285 0.07285 0.07285 0
May 20 2024 0.07285 -0.00795 -9.84% 0.0901 0.0901 0.07285 39,290
May 17 2024 0.0808 0.00742 10.11% 0.0808 0.0808 0.0808 1,800
May 16 2024 0.07338 -0.02552 -25.80% 0.07 0.0752 0.07 21,300
May 15 2024 0.0989 0.00 0.00% 0.0989 0.0989 0.0989 0
May 14 2024 0.0989 -0.0001 -0.10% 0.099 0.099 0.0921 37,001
May 13 2024 0.099 0.00 0.00% 0.0985 0.099 0.0706 3,631
May 10 2024 0.099 0.0145 17.16% 0.077 0.099 0.07 2,249
May 09 2024 0.0845 -0.0005 -0.59% 0.07 0.099 0.07 7,345
May 08 2024 0.085 -0.0023 -2.63% 0.07 0.10 0.07 6,619
May 07 2024 0.0873 -0.0027 -3.00% 0.08345 0.0873 0.069 46,925
May 06 2024 0.09 -0.0022 -2.39% 0.0821 0.09 0.0821 2,185
May 03 2024 0.0922 0.00795 9.44% 0.10 0.10 0.08445 3,080
May 02 2024 0.08425 -0.01095 -11.50% 0.099 0.10 0.07905 19,855
May 01 2024 0.0952 -0.0047 -4.70% 0.099 0.099 0.0932 5,510
Apr 30 2024 0.0999 0.00 0.00% 0.08445 0.10 0.0636 126,078
Apr 29 2024 0.0999 0.0371 59.08% 0.08 0.0999 0.07795 39,954
Apr 26 2024 0.0628 -0.01719 -21.49% 0.09 0.1006 0.0628 7,919
Apr 25 2024 0.07999 -0.00501 -5.89% 0.09 0.09 0.07999 2,008
Apr 24 2024 0.085 0.00 0.00% 0.085 0.085 0.085 0
Apr 23 2024 0.085 0.001 1.19% 0.06925 0.085 0.0614 60,101
Apr 22 2024 0.084 -0.0049 -5.51% 0.09 0.09 0.07315 27,526
Apr 19 2024 0.0889 0.0167 23.13% 0.075 0.0889 0.075 12,012
Apr 18 2024 0.0722 -0.00643 -8.17% 0.0722 0.09 0.0722 17,422
Apr 17 2024 0.078625 0.00643 8.90% 0.08125 0.09 0.0725 14,900
Apr 16 2024 0.0722 -0.0113 -13.53% 0.086223 0.08699 0.0722 19,767
Apr 15 2024 0.0835 -0.0015 -1.76% 0.085 0.085 0.0835 10,146
Apr 12 2024 0.085 0.005 6.25% 0.10 0.10 0.085 51,142
Apr 11 2024 0.08 -0.045 -36.00% 0.11 0.1114 0.08 194,518
Apr 10 2024 0.125 -0.005 -3.85% 0.1215 0.13 0.11975 24,832
Apr 09 2024 0.13 0.00 0.00% 0.13 0.13 0.12 3,391
Apr 08 2024 0.13 -0.01 -7.14% 0.14 0.149 0.11 216,529
Apr 05 2024 0.14 0.01543 12.39% 0.124 0.14 0.12 19,750
Apr 04 2024 0.124568 -0.00343 -2.68% 0.1291 0.13 0.105 8,332
Apr 03 2024 0.128 0.0129 11.21% 0.14 0.14 0.12 65,621
Apr 02 2024 0.1151 -0.00972 -7.79% 0.1223 0.149 0.1151 20,126
Apr 01 2024 0.12482 -0.00018 -0.14% 0.11755 0.13247 0.11755 64,294
Mar 28 2024 0.125 -0.027 -17.76% 0.183 0.183 0.1235 96,038
Mar 27 2024 0.152 -0.0029 -1.87% 0.155 0.155 0.1385 17,834
Mar 26 2024 0.1549 0.0099 6.83% 0.1601 0.1601 0.1549 4,026
Mar 25 2024 0.145 -0.00265 -1.79% 0.153 0.153 0.14 6,136
Mar 22 2024 0.14765 0.00815 5.84% 0.15765 0.15765 0.1225 14,563
Mar 21 2024 0.1395 0.0024 1.75% 0.12 0.1547 0.12 4,506
Mar 20 2024 0.1371 0.0072 5.54% 0.15 0.15 0.1371 2,443
Mar 19 2024 0.1299 0.0049 3.92% 0.1128 0.1299 0.1056 915
Mar 18 2024 0.125 -0.02855 -18.59% 0.14 0.17 0.125 31,529
Mar 15 2024 0.15355 0.00649 4.42% 0.14 0.1671 0.14 18,315
Mar 14 2024 0.147057 -0.00649 -4.23% 0.1511 0.1671 0.147057 3,902
Mar 13 2024 0.15355 0.01355 9.68% 0.1456 0.15355 0.145 1,410
Mar 12 2024 0.14 0.00 0.00% 0.15 0.1515 0.14 33,234
Mar 11 2024 0.14 -0.05 -26.32% 0.14 0.14 0.14 5,783
Mar 08 2024 0.19 0.0275 16.92% 0.19 0.19 0.19 171
Mar 07 2024 0.1625 0.0045 2.85% 0.146195 0.1625 0.146195 968
Mar 06 2024 0.158 0.01175 8.03% 0.1663 0.1663 0.1525 5,276
Mar 05 2024 0.14625 0.00125 0.86% 0.145 0.16625 0.145 708
Mar 04 2024 0.145 -0.0248 -14.61% 0.1323 0.18 0.1323 14,094
Mar 01 2024 0.1698 0.0026 1.56% 0.14 0.1698 0.14 686
Feb 29 2024 0.1672 -0.0028 -1.65% 0.1412 0.1672 0.1412 1,520
Feb 28 2024 0.17 0.02 13.33% 0.18 0.18 0.1453 31,805
Feb 27 2024 0.15 -0.0227 -13.14% 0.16 0.18 0.15 48,860
Feb 26 2024 0.1727 0.0027 1.59% 0.1707 0.18 0.16 19,794
Feb 23 2024 0.17 0.01 6.25% 0.17 0.175 0.16 9,368

Your Recent History

USOTC
LOWLF
Lowell Farms (QB)
NYSE
RBT.WS
Rubicon Technologies
BIT
NSCIT1610657
Goldman Sachs
NYSE
PVN
Providian
COIN
SEFIUSD
Secret Finance
EU
FR2CIBFS5911
Credit Agricole CIB FCIA...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved