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 (%)
Sep 30, 2021 1.040 1.100 1.020 1.070 44,772 +0.03(+2.88%)
Sep 29, 2021 1.175 1.200 1.040 1.040 30,058 -0.06(-5.45%)
Sep 28, 2021 1.070 1.147 1.020 1.100 104,186 +0.02(+1.85%)
Sep 27, 2021 0.9750 1.100 0.9750 1.080 69,490 +0.02(+1.89%)
Sep 24, 2021 0.9825 1.100 0.9704 1.060 143,183 +0.08(+7.89%)
Sep 23, 2021 0.9300 1.100 0.9300 0.9825 202,432 +0.05(+5.65%)
Sep 22, 2021 0.9700 0.9990 0.9000 0.9300 243,941 +0.00(+0.52%)
Sep 21, 2021 0.9857 1.000 0.8995 0.9252 103,677 -0.04(-4.23%)
Sep 20, 2021 1.004 1.030 0.9330 0.9661 110,245 -0.03(-2.75%)
Sep 17, 2021 0.9165 1.030 0.9165 0.9934 70,429 +0.00(+0.35%)
Sep 16, 2021 1.090 1.090 0.9054 0.9899 111,300 -0.03(-3.24%)
Sep 15, 2021 0.9955 1.050 0.8941 1.023 214,709 +0.05(+5.38%)
Sep 14, 2021 0.9966 1.030 0.8873 0.9708 345,676 -0.02(-2.25%)
Sep 13, 2021 1.099 1.121 0.9895 0.9931 311,639 -0.09(-8.05%)
Sep 10, 2021 1.060 1.170 1.040 1.080 83,549 -0.04(-3.57%)
Sep 09, 2021 1.100 1.170 1.000 1.120 319,233 +0.00(+0.30%)
Sep 08, 2021 1.125 1.146 1.080 1.117 96,422 -0.02(-1.79%)
Sep 07, 2021 1.202 1.239 1.120 1.137 123,826 -0.02(-1.98%)
Sep 03, 2021 1.150 1.250 1.150 1.160 168,372 -0.06(-4.92%)
Sep 02, 2021 1.250 1.300 1.220 1.220 181,483 +0.00(+0.00%)
Sep 01, 2021 1.240 1.300 1.190 1.220 44,918 -0.01(-0.81%)
Aug 31, 2021 1.260 1.260 1.150 1.230 218,014 -0.05(-3.68%)
Aug 30, 2021 1.280 1.360 1.260 1.277 226,665 +0.01(+0.48%)
Aug 27, 2021 1.265 1.310 1.260 1.271 77,888 -0.01(-0.54%)
Aug 26, 2021 1.300 1.343 1.245 1.278 40,309 -0.01(-0.64%)
Aug 25, 2021 1.277 1.350 1.240 1.286 129,388 +0.03(+2.06%)
Aug 24, 2021 1.300 1.300 1.233 1.260 53,689 +0.01(+0.92%)
Aug 23, 2021 1.230 1.250 1.200 1.248 96,674 +0.06(+4.92%)
Aug 20, 2021 1.290 1.290 1.160 1.190 159,068 -0.01(-0.83%)
Aug 19, 2021 1.320 1.320 1.200 1.200 192,481 -0.02(-1.64%)
Aug 18, 2021 1.160 1.270 1.160 1.220 117,435 +0.06(+5.17%)
Aug 17, 2021 1.300 1.318 1.150 1.160 262,780 -0.14(-10.77%)
Aug 16, 2021 1.340 1.340 1.250 1.300 189,415 +0.08(+6.56%)
Aug 13, 2021 1.260 1.335 1.220 1.220 128,002 -0.03(-2.40%)
Aug 12, 2021 1.295 1.310 1.230 1.250 128,665 -0.06(-4.58%)
Aug 11, 2021 1.290 1.379 1.241 1.310 138,191 +0.01(+0.87%)
Aug 10, 2021 1.220 1.310 1.200 1.299 138,030 +0.07(+5.59%)
Aug 09, 2021 1.330 1.330 1.220 1.230 172,259 -0.02(-1.48%)
Aug 06, 2021 1.330 1.370 1.230 1.248 235,992 -0.03(-2.46%)
Aug 05, 2021 1.270 1.350 1.165 1.280 220,606 +0.11(+9.33%)
Aug 04, 2021 1.250 1.300 1.111 1.171 199,865 -0.02(-1.61%)
Aug 03, 2021 1.200 1.255 1.170 1.190 73,653 -0.06(-4.80%)
Aug 02, 2021 1.250 1.272 1.200 1.250 73,433 +0.01(+0.81%)
Jul 30, 2021 1.280 1.280 1.204 1.240 59,018 +0.02(+2.04%)
Jul 29, 2021 1.230 1.250 1.210 1.215 42,014 +0.01(+0.43%)
Jul 28, 2021 1.080 1.212 1.060 1.210 214,525 +0.15(+14.15%)
Jul 27, 2021 1.170 1.180 1.040 1.060 269,203 -0.09(-7.83%)
Jul 26, 2021 1.180 1.228 1.149 1.150 126,711 -0.04(-3.07%)
Jul 23, 2021 1.230 1.230 1.160 1.186 115,482 -0.01(-1.13%)
Jul 22, 2021 1.260 1.260 1.194 1.200 23,396 -0.03(-2.04%)
Jul 21, 2021 1.247 1.250 1.220 1.225 126,246 -0.01(-1.21%)
Jul 20, 2021 1.185 1.241 1.175 1.240 91,625 +0.08(+7.06%)
Jul 19, 2021 1.250 1.250 1.150 1.158 290,459 -0.02(-1.85%)
Jul 16, 2021 1.205 1.205 1.150 1.180 93,421 +0.00(+0.25%)
Jul 15, 2021 1.150 1.240 1.150 1.177 104,001 -0.04(-3.52%)
Jul 14, 2021 1.220 1.290 1.180 1.220 96,291 +0.05(+3.85%)
Jul 13, 2021 1.230 1.350 1.174 1.175 301,952 -0.06(-4.98%)
Jul 12, 2021 1.281 1.300 1.220 1.236 71,969 -0.02(-1.32%)
Jul 09, 2021 1.330 1.330 1.240 1.253 126,398 -0.05(-3.62%)
Jul 08, 2021 1.310 1.310 1.228 1.300 100,418 -0.01(-0.76%)
Jul 07, 2021 1.290 1.310 1.260 1.310 191,011 +0.04(+3.15%)
Jul 06, 2021 1.270 1.310 1.257 1.270 290,020 +0.00(+0.16%)
Jul 02, 2021 1.262 1.340 1.262 1.268 259,357 -0.02(-1.71%)
Jul 01, 2021 1.270 1.340 1.255 1.290 248,162 +0.08(+6.61%)
Jun 30, 2021 1.250 1.250 1.180 1.210 103,302 +0.02(+1.97%)
Jun 29, 2021 1.300 1.330 1.170 1.187 439,268 -0.09(-7.19%)
Jun 28, 2021 1.120 1.350 1.120 1.278 1,701,800 +0.16(+14.72%)
Jun 25, 2021 1.160 1.205 1.100 1.115 207,598 -0.05(-3.92%)
Jun 24, 2021 1.110 1.180 1.090 1.160 183,044 +0.08(+7.91%)
Jun 23, 2021 1.000 1.084 0.9239 1.075 134,787 +0.07(+7.50%)
Jun 22, 2021 1.056 1.056 1.000 1.000 88,604 -0.06(-5.66%)
Jun 21, 2021 1.040 1.071 0.9761 1.060 242,068 +0.05(+5.06%)
Jun 18, 2021 1.076 1.080 1.009 1.009 150,580 -0.07(-6.58%)
Jun 17, 2021 1.110 1.135 1.071 1.080 89,005 -0.02(-1.82%)
Jun 16, 2021 1.160 1.163 1.090 1.100 111,867 -0.04(-3.51%)
Jun 15, 2021 1.180 1.230 1.134 1.140 112,483 -0.08(-6.56%)
Jun 14, 2021 1.260 1.260 1.190 1.220 141,673 +0.00(+0.28%)
Jun 11, 2021 1.170 1.240 1.135 1.217 154,954 +0.05(+4.64%)
Jun 10, 2021 1.230 1.230 1.145 1.163 88,109 -0.05(-4.42%)
Jun 09, 2021 1.210 1.240 1.170 1.216 66,852 +0.05(+3.97%)
Jun 08, 2021 1.170 1.240 1.170 1.170 85,812 +0.00(+0.00%)
Jun 07, 2021 1.280 1.280 1.160 1.170 128,547 -0.05(-3.75%)
Jun 04, 2021 1.220 1.240 1.150 1.216 116,608 +0.03(+2.15%)
Jun 03, 2021 1.270 1.270 1.190 1.190 187,226 -0.09(-7.03%)
Jun 02, 2021 1.350 1.350 1.250 1.280 105,577 +0.00(+0.00%)
Jun 01, 2021 1.298 1.300 1.260 1.280 51,231 -0.02(-1.92%)
May 28, 2021 1.350 1.350 1.290 1.305 34,526 -0.03(-1.88%)
May 27, 2021 1.190 1.352 1.190 1.330 93,267 +0.07(+5.56%)
May 26, 2021 1.292 1.292 1.227 1.260 99,355 +0.01(+0.80%)
May 25, 2021 1.270 1.280 1.210 1.250 65,738 -0.04(-3.10%)
May 24, 2021 1.200 1.300 1.200 1.290 57,470 +0.06(+4.88%)
May 21, 2021 1.195 1.300 1.195 1.230 46,663 -0.02(-1.32%)
May 20, 2021 1.200 1.260 1.200 1.246 81,963 +0.02(+1.33%)
May 19, 2021 1.287 1.287 1.150 1.230 119,549 -0.00(-0.10%)
May 18, 2021 1.232 1.290 1.200 1.231 100,950 +0.03(+2.30%)
May 17, 2021 1.205 1.300 1.150 1.204 186,195 +0.06(+5.57%)
May 14, 2021 1.200 1.300 1.135 1.140 520,013 -0.06(-5.01%)
May 13, 2021 1.300 1.300 1.080 1.200 551,641 -0.08(-6.61%)
May 12, 2021 1.200 1.410 1.200 1.285 127,293 +0.01(+1.18%)
May 11, 2021 1.280 1.350 1.250 1.270 244,080 -0.05(-3.79%)
May 10, 2021 1.400 1.410 1.315 1.320 87,480 -0.05(-3.40%)
May 07, 2021 1.370 1.396 1.367 1.367 65,833 +0.02(+1.22%)
May 06, 2021 1.450 1.450 1.300 1.350 143,225 -0.07(-4.93%)
May 05, 2021 1.425 1.490 1.370 1.420 196,141 -0.03(-2.38%)
May 04, 2021 1.550 1.550 1.398 1.455 51,648 -0.03(-2.18%)
May 03, 2021 1.485 1.500 1.450 1.487 119,869 +0.09(+6.59%)
Apr 30, 2021 1.450 1.450 1.380 1.395 152,200 -0.08(-5.44%)
Apr 29, 2021 1.530 1.540 1.360 1.475 81,209 -0.02(-1.02%)
Apr 28, 2021 1.482 1.542 1.430 1.490 75,402 -0.03(-1.95%)
Apr 27, 2021 1.540 1.540 1.480 1.520 103,746 +0.04(+2.70%)
Apr 26, 2021 1.490 1.500 1.410 1.480 51,047 +0.07(+5.23%)
Apr 23, 2021 1.451 1.460 1.330 1.407 118,500 -0.09(-6.23%)
Apr 22, 2021 1.240 1.561 1.220 1.500 1,125,408 +0.21(+16.28%)
Apr 21, 2021 1.220 1.310 1.155 1.290 121,146 +0.06(+4.88%)
Apr 20, 2021 1.366 1.376 1.110 1.230 497,426 -0.11(-8.21%)
Apr 19, 2021 1.340 1.475 1.320 1.340 168,479 -0.10(-7.16%)
Apr 16, 2021 1.530 1.530 1.350 1.443 79,300 -0.01(-0.46%)
Apr 15, 2021 1.490 1.550 1.450 1.450 78,286 +0.03(+2.11%)
Apr 14, 2021 1.380 1.470 1.360 1.420 254,388 +0.08(+5.97%)
Apr 13, 2021 1.350 1.410 1.320 1.340 165,272 -0.00(-0.33%)
Apr 12, 2021 1.450 1.450 1.330 1.344 99,833 -0.02(-1.55%)
Apr 09, 2021 1.360 1.385 1.316 1.365 183,300 +0.07(+5.04%)
Apr 08, 2021 1.390 1.390 1.300 1.300 87,078 +0.00(+0.00%)
Apr 07, 2021 1.380 1.410 1.250 1.300 381,789 -0.10(-7.47%)
Apr 06, 2021 1.477 1.500 1.390 1.405 44,635 -0.03(-2.43%)
Apr 05, 2021 1.510 1.560 1.410 1.440 70,059 +0.02(+1.41%)
Apr 01, 2021 1.480 1.560 1.351 1.420 115,200 -0.02(-1.39%)
Mar 31, 2021 1.300 1.472 1.300 1.440 241,889 +0.12(+8.72%)
Mar 30, 2021 1.375 1.380 1.270 1.325 198,411 -0.06(-4.02%)
Mar 29, 2021 1.423 1.470 1.347 1.380 128,454 +0.00(+0.15%)
Mar 26, 2021 1.480 1.510 1.360 1.378 130,100 -0.05(-3.30%)
Mar 25, 2021 1.440 1.474 1.370 1.425 224,218 -0.11(-7.47%)
Mar 24, 2021 1.513 1.600 1.448 1.540 285,609 +0.07(+4.86%)
Mar 23, 2021 1.550 1.577 1.420 1.469 397,036 -0.12(-7.34%)
Mar 22, 2021 1.560 1.610 1.550 1.585 342,634 -0.02(-0.94%)
Mar 19, 2021 1.515 1.640 1.500 1.600 114,800 +0.10(+6.47%)
Mar 18, 2021 1.647 1.740 1.494 1.503 166,045 -0.11(-6.83%)
Mar 17, 2021 1.560 1.620 1.560 1.613 93,677 +0.04(+2.73%)
Mar 16, 2021 1.650 1.650 1.550 1.570 123,341 +0.02(+1.42%)
Mar 15, 2021 1.750 1.750 1.548 1.548 199,369 -0.10(-5.97%)
Mar 12, 2021 1.700 1.700 1.591 1.646 113,400 -0.03(-2.01%)
Mar 11, 2021 1.740 1.740 1.595 1.680 183,873 +0.10(+6.23%)
Mar 10, 2021 1.720 1.730 1.420 1.581 186,973 +0.05(+3.37%)
Mar 09, 2021 1.600 1.752 1.530 1.530 185,060 -0.01(-0.87%)
Mar 08, 2021 1.563 1.620 1.500 1.544 221,918 +0.04(+2.90%)
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.