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 )

0.0628 -0.0172 (-21.50%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.0900 0.1006 0.0628 0.0628 7,919 -0.02(-21.50%)
Apr 25, 2024 0.0900 0.0900 0.0800 0.0800 2,008 -0.01(-5.88%)
Apr 23, 2024 0.0850 99 +0.00(+1.19%)
Apr 22, 2024 0.0900 0.0900 0.0732 0.0840 27,526 -0.00(-5.51%)
Apr 19, 2024 0.0750 0.0889 0.0750 0.0889 12,012 +0.02(+23.13%)
Apr 18, 2024 0.0722 0.0900 0.0722 0.0722 17,422 -0.01(-8.14%)
Apr 17, 2024 0.0813 0.0900 0.0725 0.0786 14,900 +0.01(+8.86%)
Apr 16, 2024 0.0870 0.0870 0.0722 0.0722 19,767 -0.01(-13.53%)
Apr 15, 2024 0.0850 0.0850 0.0835 0.0835 10,146 -0.00(-1.76%)
Apr 12, 2024 0.1000 0.1000 0.0850 0.0850 51,142 +0.01(+6.25%)
Apr 11, 2024 0.1100 0.1114 0.0800 0.0800 194,518 -0.04(-36.00%)
Apr 10, 2024 0.1198 0.1300 0.1198 0.1250 24,832 -0.01(-3.85%)
Apr 09, 2024 0.1300 0.1300 0.1200 0.1300 3,391 +0.00(+0.00%)
Apr 08, 2024 0.1400 0.1490 0.1100 0.1300 216,529 -0.01(-7.14%)
Apr 05, 2024 0.1200 0.1400 0.1200 0.1400 19,750 +0.02(+12.36%)
Apr 04, 2024 0.1291 0.1300 0.1050 0.1246 8,332 -0.00(-2.66%)
Apr 03, 2024 0.1400 0.1400 0.1200 0.1280 65,621 +0.01(+11.21%)
Apr 02, 2024 0.1223 0.1490 0.1151 0.1151 20,126 -0.01(-7.77%)
Apr 01, 2024 0.1295 0.1325 0.1176 0.1248 64,294 -0.00(-0.16%)
Mar 28, 2024 0.1830 0.1830 0.1235 0.1250 96,038 -0.03(-17.76%)
Mar 27, 2024 0.1550 0.1550 0.1385 0.1520 17,834 -0.00(-1.87%)
Mar 26, 2024 0.1601 0.1601 0.1549 0.1549 4,026 +0.01(+6.83%)
Mar 25, 2024 0.1530 0.1530 0.1400 0.1450 6,136 -0.00(-1.83%)
Mar 22, 2024 0.1577 0.1577 0.1225 0.1477 14,563 +0.01(+5.88%)
Mar 21, 2024 0.1547 0.1547 0.1200 0.1395 4,506 +0.00(+1.75%)
Mar 20, 2024 0.1500 0.1500 0.1371 0.1371 2,443 +0.01(+5.54%)
Mar 19, 2024 0.1128 0.1299 0.1056 0.1299 915 +0.00(+3.92%)
Mar 18, 2024 0.1400 0.1700 0.1250 0.1250 31,529 -0.03(-18.62%)
Mar 15, 2024 0.1671 0.1671 0.1400 0.1536 18,315 +0.01(+4.42%)
Mar 14, 2024 0.1511 0.1671 0.1471 0.1471 3,902 -0.01(-4.23%)
Mar 13, 2024 0.1456 0.1536 0.1450 0.1536 1,410 +0.01(+9.71%)
Mar 12, 2024 0.1500 0.1515 0.1400 0.1400 33,234 +0.00(+0.00%)
Mar 11, 2024 0.1400 0.1400 0.1400 0.1400 5,783 -0.05(-26.32%)
Mar 08, 2024 0.1900 0.1900 0.1900 0.1900 171 +0.03(+16.92%)
Mar 07, 2024 0.1625 0.1625 0.1462 0.1625 968 +0.00(+2.85%)
Mar 06, 2024 0.1663 0.1663 0.1525 0.1580 5,276 +0.01(+8.00%)
Mar 05, 2024 0.1663 0.1663 0.1450 0.1463 708 +0.00(+0.90%)
Mar 04, 2024 0.1323 0.1800 0.1323 0.1450 14,094 -0.02(-14.61%)
Mar 01, 2024 0.1400 0.1698 0.1400 0.1698 686 +0.00(+1.56%)
Feb 29, 2024 0.1672 0.1672 0.1412 0.1672 1,520 -0.00(-1.65%)
Feb 28, 2024 0.1800 0.1800 0.1453 0.1700 31,805 +0.02(+13.33%)
Feb 27, 2024 0.1600 0.1800 0.1500 0.1500 48,860 -0.02(-13.14%)
Feb 26, 2024 0.1707 0.1800 0.1600 0.1727 19,794 +0.00(+1.59%)
Feb 23, 2024 0.1700 0.1750 0.1600 0.1700 9,368 +0.01(+6.25%)
Feb 22, 2024 0.1700 0.1700 0.1600 0.1600 484 -0.01(-8.57%)
Feb 20, 2024 0.1750 78 +0.01(+9.37%)
Feb 16, 2024 0.1727 0.1727 0.1600 0.1600 1,391 -0.01(-5.88%)
Feb 15, 2024 0.1700 0.1700 0.1700 0.1700 517 -0.01(-5.56%)
Feb 14, 2024 0.1750 0.1900 0.1750 0.1800 2,350 +0.01(+5.88%)
Feb 13, 2024 0.1600 0.1700 0.1388 0.1700 3,786 -0.02(-10.53%)
Feb 12, 2024 0.1900 0.1900 0.1700 0.1900 5,521 +0.01(+5.38%)
Feb 09, 2024 0.1393 0.1900 0.1393 0.1803 16,670 +0.01(+6.06%)
Feb 08, 2024 0.1732 0.1732 0.1546 0.1700 21,087 -0.01(-5.56%)
Feb 07, 2024 0.1700 0.1800 0.1700 0.1800 4,100 +0.00(+2.27%)
Feb 06, 2024 0.1760 0.2000 0.1760 0.1760 10,260 -0.01(-4.86%)
Feb 05, 2024 0.1873 0.1873 0.1850 0.1850 320 +0.01(+8.82%)
Feb 02, 2024 0.1800 0.2000 0.1700 0.1700 17,410 -0.01(-5.56%)
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.