LOWLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 22 2024 | 0.16 | -0.015 | -8.57% | 0.17 | 0.17 | 0.16 | 484 |
Feb 21 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
Feb 20 2024 | 0.175 | 0.015 | 9.37% | 0.185 | 0.185 | 0.175 | 428 |
Feb 16 2024 | 0.16 | -0.01 | -5.88% | 0.1727 | 0.1727 | 0.16 | 1,391 |
Feb 15 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.17 | 517 |
Feb 14 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.19 | 0.175 | 2,350 |
Feb 13 2024 | 0.17 | -0.02 | -10.53% | 0.13875 | 0.17 | 0.13875 | 3,786 |