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 (%)
May 31, 2023 0.0300 0.0357 0.0300 0.0356 5,551 -0.00(-1.39%)
May 30, 2023 0.0380 0.0380 0.0345 0.0361 274,300 +0.00(+4.64%)
May 26, 2023 0.0375 0.0380 0.0345 0.0345 175,939 -0.00(-8.00%)
May 25, 2023 0.0310 0.0380 0.0310 0.0375 136,320 +0.01(+20.97%)
May 24, 2023 0.0380 0.0380 0.0310 0.0310 6,550 -0.00(-11.43%)
May 23, 2023 0.0300 0.0384 0.0300 0.0350 94,070 +0.00(+12.90%)
May 22, 2023 0.0315 0.0348 0.0310 0.0310 114,400 -0.00(-1.59%)
May 19, 2023 0.0350 0.0350 0.0315 0.0315 973 -0.00(-5.41%)
May 18, 2023 0.0359 0.0389 0.0315 0.0333 26,634 -0.00(-7.50%)
May 17, 2023 0.0330 0.0390 0.0315 0.0360 212,342 +0.00(+9.09%)
May 16, 2023 0.0377 0.0377 0.0330 0.0330 104,918 -0.01(-17.50%)
May 15, 2023 0.0400 0.0400 0.0350 0.0400 51,070 +0.00(+6.67%)
May 12, 2023 0.0370 0.0400 0.0350 0.0375 13,702 +0.00(+0.00%)
May 11, 2023 0.0396 0.0411 0.0351 0.0375 159,863 -0.00(-1.32%)
May 10, 2023 0.0430 0.0430 0.0351 0.0380 265,662 +0.00(+0.00%)
May 09, 2023 0.0351 0.0430 0.0351 0.0380 40,095 -0.00(-4.04%)
May 08, 2023 0.0350 0.0396 0.0350 0.0396 86,712 +0.00(+3.66%)
May 05, 2023 0.0450 0.0450 0.0350 0.0382 385,102 -0.00(-6.60%)
May 04, 2023 0.0310 0.0460 0.0310 0.0409 225,255 +0.01(+31.94%)
May 03, 2023 0.0390 0.0430 0.0300 0.0310 294,556 -0.01(-15.07%)
May 02, 2023 0.0575 0.0575 0.0301 0.0365 97,960 -0.02(-36.52%)
May 01, 2023 0.0402 0.0575 0.0360 0.0575 11,717 +0.01(+17.59%)
Apr 28, 2023 0.0489 0.0489 0.0489 0.0489 147 -0.00(-2.20%)
Apr 27, 2023 0.0468 0.0500 0.0457 0.0500 210,081 +0.00(+8.46%)
Apr 26, 2023 0.0400 0.0461 0.0400 0.0461 58,031 +0.00(+11.62%)
Apr 25, 2023 0.0400 0.0450 0.0400 0.0413 19,730 -0.00(-8.22%)
Apr 24, 2023 0.0400 0.0450 0.0360 0.0450 81,290 +0.00(+12.50%)
Apr 21, 2023 0.0417 0.0432 0.0400 0.0400 15,294 -0.00(-7.83%)
Apr 20, 2023 0.0400 0.0434 0.0360 0.0434 10,030 +0.00(+1.40%)
Apr 19, 2023 0.0400 0.0456 0.0400 0.0428 52,246 -0.00(-0.93%)
Apr 18, 2023 0.0468 0.0468 0.0400 0.0432 178,830 -0.00(-7.69%)
Apr 17, 2023 0.0449 0.0468 0.0440 0.0468 66,472 +0.00(+5.64%)
Apr 14, 2023 0.0450 0.0468 0.0430 0.0443 174,528 -0.00(-3.49%)
Apr 13, 2023 0.0400 0.0459 0.0400 0.0459 204,241 +0.01(+14.75%)
Apr 12, 2023 0.0363 0.0400 0.0363 0.0400 142,032 +0.01(+16.62%)
Apr 11, 2023 0.0355 0.0360 0.0301 0.0343 332,746 -0.00(-2.00%)
Apr 10, 2023 0.0350 0.0368 0.0350 0.0350 32,727 +0.00(+0.00%)
Apr 06, 2023 0.0380 0.0380 0.0300 0.0350 25,442 -0.00(-10.26%)
Apr 05, 2023 0.0326 0.0400 0.0326 0.0390 116,853 +0.01(+21.87%)
Apr 04, 2023 0.0364 0.0380 0.0320 0.0320 10,420 -0.01(-15.79%)
Apr 03, 2023 0.0301 0.0380 0.0300 0.0380 73,264 +0.00(+8.26%)
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%)
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.