Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowell Farms Inc (OP: LOWLF )

0.0808 +0.0074 (+10.08%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.0310 0.0351 0.0296 0.0351 118,875 +0.00(+3.24%)
Mar 30, 2023 0.0327 0.0390 0.0310 0.0340 15,654 -0.00(-12.14%)
Mar 29, 2023 0.0361 0.0398 0.0310 0.0387 71,080 +0.00(+4.59%)
Mar 28, 2023 0.0375 0.0400 0.0340 0.0370 22,715 +0.01(+22.52%)
Mar 27, 2023 0.0390 0.0492 0.0287 0.0302 321,596 -0.02(-38.62%)
Mar 24, 2023 0.0351 0.0492 0.0351 0.0492 11,057 +0.01(+17.42%)
Mar 23, 2023 0.0509 0.0509 0.0395 0.0419 6,173 +0.00(+0.24%)
Mar 22, 2023 0.0352 0.0500 0.0352 0.0418 125,366 +0.00(+7.73%)
Mar 21, 2023 0.0450 0.0450 0.0358 0.0388 17,593 +0.01(+15.82%)
Mar 20, 2023 0.0376 0.0439 0.0330 0.0335 443,649 +0.00(+3.40%)
Mar 17, 2023 0.0440 0.0500 0.0300 0.0324 521,978 -0.02(-35.20%)
Mar 16, 2023 0.0430 0.0500 0.0380 0.0500 37,070 +0.00(+7.53%)
Mar 15, 2023 0.0534 0.0540 0.0410 0.0465 36,930 -0.00(-0.85%)
Mar 14, 2023 0.0541 0.0541 0.0411 0.0469 26,133 -0.00(-7.13%)
Mar 13, 2023 0.0400 0.0505 0.0370 0.0505 129,745 +0.01(+17.44%)
Mar 10, 2023 0.0361 0.0515 0.0361 0.0430 4,735,749 +0.00(+7.50%)
Mar 09, 2023 0.0472 0.0518 0.0400 0.0400 80,551 -0.01(-20.00%)
Mar 08, 2023 0.0550 0.0640 0.0500 0.0500 87,210 -0.00(-8.59%)
Mar 07, 2023 0.0530 0.0560 0.0513 0.0547 46,234 +0.00(+9.40%)
Mar 06, 2023 0.0567 0.0567 0.0430 0.0500 109,013 +0.01(+11.11%)
Mar 03, 2023 0.0476 0.0527 0.0400 0.0450 331,331 +0.00(+7.14%)
Mar 02, 2023 0.0459 0.0525 0.0400 0.0420 220,469 +0.00(+2.69%)
Mar 01, 2023 0.0397 0.0415 0.0397 0.0409 30,899 +0.00(+2.25%)
Feb 28, 2023 0.0410 0.0438 0.0400 0.0400 230,247 -0.00(-2.20%)
Feb 27, 2023 0.0425 0.0425 0.0400 0.0409 64,700 -0.00(-1.45%)
Feb 24, 2023 0.0400 0.0415 0.0384 0.0415 160,885 +0.00(+3.75%)
Feb 23, 2023 0.0550 0.0552 0.0331 0.0400 1,431,916 -0.02(-33.11%)
Feb 22, 2023 0.0550 0.0700 0.0550 0.0598 103,765 -0.01(-10.48%)
Feb 21, 2023 0.0502 0.0672 0.0502 0.0668 40,943 -0.00(-1.04%)
Feb 17, 2023 0.0610 0.0675 0.0610 0.0675 6,103 +0.00(+5.47%)
Feb 16, 2023 0.0624 0.0684 0.0624 0.0640 53,301 -0.00(-4.48%)
Feb 15, 2023 0.0760 0.0760 0.0637 0.0670 28,015 -0.00(-5.90%)
Feb 14, 2023 0.0694 0.0740 0.0694 0.0712 13,760 -0.00(-5.07%)
Feb 13, 2023 0.0520 0.0750 0.0520 0.0750 68,278 +0.01(+8.54%)
Feb 10, 2023 0.0659 0.0707 0.0659 0.0691 36,545 -0.00(-4.03%)
Feb 09, 2023 0.0690 0.0722 0.0650 0.0720 144,671 +0.00(+0.00%)
Feb 08, 2023 0.0722 0.0722 0.0720 0.0720 11,225 -0.00(-2.70%)
Feb 07, 2023 0.0700 0.0759 0.0697 0.0740 216,966 -0.00(-2.50%)
Feb 06, 2023 0.0837 0.0837 0.0732 0.0759 170,607 +0.00(+2.57%)
Feb 03, 2023 0.0771 0.0807 0.0740 0.0740 144,017 +0.00(+0.00%)
Feb 02, 2023 0.0739 0.0800 0.0703 0.0740 216,145 -0.01(-7.50%)
Feb 01, 2023 0.0748 0.0800 0.0610 0.0800 152,999 +0.01(+14.29%)
Jan 31, 2023 0.0755 0.0755 0.0700 0.0700 29,053 -0.01(-7.77%)
Jan 30, 2023 0.0703 0.0794 0.0660 0.0759 129,641 +0.00(+3.55%)
Jan 27, 2023 0.0650 0.0770 0.0650 0.0733 283,489 -0.00(-4.68%)
Jan 26, 2023 0.0748 0.0810 0.0611 0.0769 183,410 +0.00(+2.81%)
Jan 25, 2023 0.0686 0.0748 0.0607 0.0748 15,941 +0.00(+6.86%)
Jan 24, 2023 0.0770 0.0810 0.0685 0.0700 277,204 -0.00(-6.04%)
Jan 23, 2023 0.0746 0.0761 0.0660 0.0745 265,414 +0.00(+4.93%)
Jan 20, 2023 0.0779 0.0844 0.0710 0.0710 181,940 -0.01(-10.35%)
Jan 19, 2023 0.0740 0.0800 0.0708 0.0792 138,995 +0.01(+7.76%)
Jan 18, 2023 0.0800 0.0866 0.0700 0.0735 221,722 -0.01(-12.71%)
Jan 17, 2023 0.0972 0.0972 0.0836 0.0842 51,660 -0.01(-8.08%)
Jan 13, 2023 0.1150 0.1150 0.0831 0.0916 9,525 -0.01(-8.40%)
Jan 12, 2023 0.0810 0.1085 0.0810 0.1000 119,800 +0.02(+23.30%)
Jan 11, 2023 0.0960 0.0960 0.0734 0.0811 25,044 -0.01(-9.99%)
Jan 10, 2023 0.0910 0.0910 0.0765 0.0901 36,810 -0.01(-7.11%)
Jan 09, 2023 0.0769 0.1100 0.0769 0.0970 75,509 +0.01(+14.93%)
Jan 06, 2023 0.0965 0.1080 0.0844 0.0844 58,299 +0.00(+4.07%)
Jan 05, 2023 0.0780 0.1090 0.0688 0.0811 92,826 -0.01(-6.78%)
Jan 04, 2023 0.1009 0.1038 0.0806 0.0870 252,347 -0.00(-3.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.