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 (%)
Dec 29, 2023 0.1434 0.1725 0.1434 0.1650 15,497 +0.00(+0.79%)
Dec 28, 2023 0.1743 0.1800 0.1450 0.1637 7,957 +0.02(+10.24%)
Dec 27, 2023 0.2057 0.2057 0.1450 0.1485 17,216 -0.03(-16.48%)
Dec 26, 2023 0.1500 0.1778 0.1500 0.1778 1,775 +0.01(+5.33%)
Dec 22, 2023 0.1500 0.1688 0.1500 0.1688 1,340 +0.02(+12.53%)
Dec 21, 2023 0.1669 0.1669 0.1495 0.1500 7,316 -0.00(-0.60%)
Dec 20, 2023 0.1650 0.1790 0.1509 0.1509 12,686 +0.00(+0.60%)
Dec 19, 2023 0.1943 0.1978 0.1400 0.1500 43,420 -0.05(-23.08%)
Dec 18, 2023 0.2013 0.2140 0.1882 0.1950 27,131 +0.01(+3.78%)
Dec 15, 2023 0.1929 0.2008 0.1746 0.1879 3,190 -0.01(-2.79%)
Dec 14, 2023 0.1918 0.1975 0.1886 0.1933 13,992 -0.02(-10.30%)
Dec 13, 2023 0.1995 0.2155 0.1893 0.2155 30,165 -0.01(-2.62%)
Dec 12, 2023 0.1700 0.2639 0.1700 0.2213 11,729 +0.04(+25.03%)
Dec 11, 2023 0.1600 0.1900 0.1600 0.1770 29,005 +0.00(+2.67%)
Dec 08, 2023 0.1535 0.1744 0.1400 0.1724 73,130 +0.03(+22.27%)
Dec 07, 2023 0.1600 0.1620 0.1366 0.1410 129,790 -0.02(-14.55%)
Dec 06, 2023 0.1809 0.1874 0.1550 0.1650 65,650 -0.00(-1.84%)
Dec 05, 2023 0.2100 0.2347 0.1505 0.1681 125,768 -0.07(-28.22%)
Dec 04, 2023 0.2300 0.2550 0.2300 0.2342 11,514 +0.00(+1.78%)
Dec 01, 2023 0.2401 0.2600 0.2301 0.2301 14,809 -0.04(-14.78%)
Nov 30, 2023 0.2700 0.2700 0.2304 0.2700 13,031 +0.01(+4.85%)
Nov 29, 2023 0.2400 0.2575 0.2400 0.2575 989 -0.01(-2.46%)
Nov 28, 2023 0.2608 0.2640 0.2608 0.2640 1,620 -0.00(-1.23%)
Nov 27, 2023 0.2765 0.2765 0.2673 0.2673 1,074 +0.01(+2.81%)
Nov 22, 2023 0.2600 0 -0.00(-1.85%)
Nov 21, 2023 0.2403 0.2649 0.2403 0.2649 2,435 +0.03(+13.45%)
Nov 20, 2023 0.2250 0.2386 0.2250 0.2335 4,969 -0.01(-4.69%)
Nov 17, 2023 0.2250 0.2450 0.2250 0.2450 5,765 +0.02(+7.08%)
Nov 16, 2023 0.2432 0.2432 0.2288 0.2288 2,345 -0.02(-8.74%)
Nov 15, 2023 0.2430 0.2649 0.2430 0.2507 10,525 +0.01(+3.38%)
Nov 14, 2023 0.2400 0.2581 0.2000 0.2425 30,818 -0.03(-11.01%)
Nov 13, 2023 0.2728 0.2728 0.2721 0.2725 8,425 +0.00(+0.00%)
Nov 10, 2023 0.2725 0.2725 0.2700 0.2725 2,515 +0.00(+0.00%)
Nov 09, 2023 0.2717 0.2725 0.2715 0.2725 5,021 +0.00(+0.89%)
Nov 08, 2023 0.2749 0.2749 0.2701 0.2701 2,642 -0.00(-1.21%)
Nov 07, 2023 0.2780 0.2780 0.2734 0.2734 2,394 -0.00(-1.65%)
Nov 06, 2023 0.2700 0.2780 0.2700 0.2780 26,010 +0.01(+3.73%)
Nov 03, 2023 0.2453 0.2680 0.2338 0.2680 3,781 +0.02(+7.20%)
Nov 02, 2023 0.2780 0.2780 0.2450 0.2500 9,571 -0.01(-3.18%)
Nov 01, 2023 0.2780 0.2780 0.2450 0.2582 1,318 +0.01(+4.03%)
Oct 31, 2023 0.2680 0.2680 0.2450 0.2482 3,136 +0.01(+2.27%)
Oct 30, 2023 0.2450 0.2450 0.2423 0.2427 5,836 -0.00(-0.94%)
Oct 27, 2023 0.2450 0.2700 0.2400 0.2450 8,507 -0.02(-6.67%)
Oct 26, 2023 0.2602 0.2678 0.2450 0.2625 20,886 -0.02(-7.24%)
Oct 25, 2023 0.2850 0.2850 0.2603 0.2830 2,374 -0.00(-0.70%)
Oct 24, 2023 0.2850 0.2850 0.2850 0.2850 510 +0.00(+1.79%)
Oct 23, 2023 0.2700 0.2800 0.2528 0.2800 4,440 +0.01(+2.19%)
Oct 20, 2023 0.2720 0.2740 0.2680 0.2740 12,119 +0.00(+1.48%)
Oct 19, 2023 0.2850 0.2850 0.2648 0.2700 5,102 -0.01(-3.57%)
Oct 18, 2023 0.2648 0.2970 0.2648 0.2800 28,301 +0.00(+0.00%)
Oct 17, 2023 0.2908 0.2926 0.2800 0.2800 8,462 +0.00(+0.00%)
Oct 16, 2023 0.2868 0.2895 0.2800 0.2800 5,497 -0.01(-3.71%)
Oct 13, 2023 0.2885 0.2908 0.2800 0.2908 3,529 +0.00(+1.57%)
Oct 12, 2023 0.2818 0.2980 0.2800 0.2863 11,228 -0.01(-2.62%)
Oct 11, 2023 0.2940 0.3000 0.2800 0.2940 11,143 -0.00(-1.14%)
Oct 10, 2023 0.2900 0.3000 0.2900 0.2974 22,719 +0.01(+2.55%)
Oct 09, 2023 0.3029 0.3036 0.2779 0.2900 8,494 -0.01(-1.99%)
Oct 06, 2023 0.2820 0.2980 0.2500 0.2959 107,707 +0.05(+20.48%)
Oct 05, 2023 0.2268 0.2524 0.2268 0.2456 3,803 +0.00(+1.82%)
Oct 04, 2023 0.2720 0.2720 0.2412 0.2412 4,916 -0.03(-11.65%)
Oct 03, 2023 0.2675 0.2921 0.2594 0.2730 5,857 +0.02(+8.33%)
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.