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 )

0.0729 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 20, 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 (%)
Jul 31, 2023 0.0300 0.0350 0.0300 0.0350 45,275 +0.00(+7.69%)
Jul 28, 2023 0.0330 0.0350 0.0325 0.0325 7,500 -0.00(-7.14%)
Jul 27, 2023 0.0360 0.0360 0.0325 0.0350 95,678 -0.00(-3.58%)
Jul 26, 2023 0.0351 0.0370 0.0351 0.0363 47,939 +0.00(+0.00%)
Jul 25, 2023 0.0364 0.0364 0.0360 0.0363 16,174 +0.00(+3.71%)
Jul 24, 2023 0.0364 0.0364 0.0350 0.0350 40,384 -0.00(-1.96%)
Jul 21, 2023 0.0360 0.0362 0.0350 0.0357 10,905 -0.00(-0.83%)
Jul 20, 2023 0.0350 0.0363 0.0350 0.0360 22,109 +0.00(+2.86%)
Jul 19, 2023 0.0385 0.0385 0.0296 0.0350 362,592 +0.00(+6.71%)
Jul 18, 2023 0.0328 0.0328 0.0328 0.0328 670 +0.00(+9.33%)
Jul 17, 2023 0.0298 0.0350 0.0298 0.0300 48,114 -0.00(-10.45%)
Jul 14, 2023 0.0326 0.0350 0.0300 0.0335 96,706 +0.00(+2.76%)
Jul 13, 2023 0.0335 0.0350 0.0326 0.0326 105,705 -0.00(-2.69%)
Jul 12, 2023 0.0336 0.0340 0.0326 0.0335 14,409 +0.00(+2.76%)
Jul 11, 2023 0.0342 0.0350 0.0326 0.0326 26,075 -0.00(-6.86%)
Jul 10, 2023 0.0326 0.0357 0.0326 0.0350 109,397 +0.00(+7.36%)
Jul 07, 2023 0.0388 0.0390 0.0326 0.0326 16,630 -0.01(-14.66%)
Jul 06, 2023 0.0382 0.0382 0.0382 0.0382 150 +0.00(+5.52%)
Jul 05, 2023 0.0400 0.0400 0.0353 0.0362 101,533 -0.00(-7.18%)
Jul 03, 2023 0.0348 0.0390 0.0348 0.0390 23,000 +0.00(+10.17%)
Jun 30, 2023 0.0326 0.0380 0.0326 0.0354 55,542 -0.00(-0.56%)
Jun 29, 2023 0.0344 0.0390 0.0344 0.0356 42,167 -0.00(-1.11%)
Jun 28, 2023 0.0391 0.0391 0.0360 0.0360 42,990 +0.00(+2.86%)
Jun 27, 2023 0.0357 0.0390 0.0350 0.0350 8,999 -0.00(-9.56%)
Jun 26, 2023 0.0372 0.0390 0.0372 0.0387 129,016 +0.00(+9.32%)
Jun 23, 2023 0.0390 0.0390 0.0354 0.0354 17,820 +0.00(+10.28%)
Jun 22, 2023 0.0321 0.0369 0.0321 0.0321 5,281 -0.01(-18.73%)
Jun 21, 2023 0.0380 0.0395 0.0357 0.0395 238,582 +0.00(+6.76%)
Jun 20, 2023 0.0320 0.0380 0.0320 0.0370 16,005 +0.00(+2.49%)
Jun 16, 2023 0.0360 0.0361 0.0360 0.0361 10,129 +0.00(+12.81%)
Jun 15, 2023 0.0310 0.0341 0.0310 0.0320 3,532 -0.01(-15.79%)
Jun 14, 2023 0.0352 0.0380 0.0320 0.0380 3,960 +0.00(+10.47%)
Jun 13, 2023 0.0380 0.0380 0.0344 0.0344 2,800 +0.00(+0.00%)
Jun 12, 2023 0.0340 0.0353 0.0340 0.0344 31,717 +0.00(+1.18%)
Jun 09, 2023 0.0354 0.0366 0.0340 0.0340 95,252 -0.00(-5.56%)
Jun 08, 2023 0.0370 0.0380 0.0360 0.0360 13,461 +0.00(+5.88%)
Jun 07, 2023 0.0400 0.0400 0.0340 0.0340 74,000 -0.00(-0.87%)
Jun 06, 2023 0.0400 0.0400 0.0340 0.0343 42,090 +0.00(+0.88%)
Jun 05, 2023 0.0390 0.0390 0.0340 0.0340 125,436 -0.00(-8.60%)
Jun 02, 2023 0.0364 0.0372 0.0364 0.0372 410 +0.00(+2.20%)
Jun 01, 2023 0.0364 0.0364 0.0340 0.0364 85,640 +0.00(+2.25%)
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%)
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.