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 )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 23, 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 (%)
Feb 28, 2022 0.3584 0.3900 0.3400 0.3734 89,147 +0.01(+2.30%)
Feb 25, 2022 0.4000 0.3900 0.3410 0.3650 72,652 -0.01(-1.91%)
Feb 24, 2022 0.3050 0.3780 0.3050 0.3721 284,514 +0.04(+11.07%)
Feb 23, 2022 0.3555 0.3900 0.3350 0.3350 150,273 -0.02(-6.94%)
Feb 22, 2022 0.3600 0.4100 0.3450 0.3600 42,537 -0.01(-2.15%)
Feb 18, 2022 0.3679 0 -0.02(-5.38%)
Feb 17, 2022 0.4590 0.4590 0.3764 0.3888 86,309 -0.04(-8.52%)
Feb 16, 2022 0.3944 0.4345 0.3744 0.4250 68,469 +0.01(+2.41%)
Feb 15, 2022 0.4310 0.4699 0.4040 0.4150 141,364 -0.03(-6.34%)
Feb 14, 2022 0.4264 0.4485 0.4028 0.4431 135,019 +0.04(+10.77%)
Feb 11, 2022 0.4197 0.4699 0.3954 0.4000 259,474 -0.02(-3.94%)
Feb 10, 2022 0.4791 0.5250 0.4120 0.4164 493,440 -0.02(-4.78%)
Feb 09, 2022 0.3950 0.4666 0.3080 0.4373 292,931 +0.08(+21.14%)
Feb 08, 2022 0.3870 0.3886 0.3450 0.3610 106,105 +0.02(+4.64%)
Feb 07, 2022 0.3770 0.3770 0.3416 0.3450 158,941 -0.02(-5.48%)
Feb 04, 2022 0.3600 0.3729 0.3201 0.3650 134,192 +0.04(+14.06%)
Feb 03, 2022 0.3086 0.3417 0.3200 28,376 +0.02(+5.61%)
Feb 02, 2022 0.3370 0.3370 0.3030 0.3030 117,691 -0.01(-2.26%)
Feb 01, 2022 0.2511 0.3100 0.2511 0.3100 227,906 +0.06(+23.16%)
Jan 31, 2022 0.2500 0.2661 0.2350 0.2517 129,411 +0.02(+8.49%)
Jan 28, 2022 0.2519 0.2519 0.2300 0.2320 177,404 -0.01(-3.33%)
Jan 27, 2022 0.2520 0.2808 0.2272 0.2400 237,203 -0.03(-11.18%)
Jan 26, 2022 0.2620 0.2995 0.2600 0.2702 33,357 -0.01(-3.50%)
Jan 25, 2022 0.2946 0.2946 0.2585 0.2800 95,479 -0.01(-3.28%)
Jan 24, 2022 0.2850 0.2950 0.2499 0.2895 161,342 -0.01(-1.73%)
Jan 21, 2022 0.3118 0.3335 0.2881 0.2946 80,893 -0.01(-2.96%)
Jan 20, 2022 0.3250 0.3280 0.2986 0.3036 126,591 -0.01(-1.97%)
Jan 19, 2022 0.3200 0.3200 0.3000 0.3097 124,525 +0.00(+1.54%)
Jan 18, 2022 0.3121 0.3175 0.3030 0.3050 145,774 -0.01(-1.61%)
Jan 14, 2022 0.3100 0 +0.00(+0.00%)
Jan 13, 2022 0.3126 0.3175 0.3100 0.3100 40,419 +0.00(+0.00%)
Jan 12, 2022 0.3205 0.3261 0.3100 0.3100 110,865 -0.00(-0.61%)
Jan 11, 2022 0.3200 0.3239 0.2909 0.3119 57,340 +0.00(+0.61%)
Jan 10, 2022 0.2998 0.3181 0.2948 0.3100 62,444 +0.00(+0.13%)
Jan 07, 2022 0.3135 0.3203 0.2962 0.3096 104,784 +0.00(+0.78%)
Jan 06, 2022 0.2971 0.3207 0.2950 0.3072 75,648 +0.01(+2.40%)
Jan 05, 2022 0.3100 0.3471 0.2850 0.3000 211,194 -0.03(-10.31%)
Jan 04, 2022 0.3435 0.3490 0.3297 0.3345 111,101 -0.00(-0.89%)
Jan 03, 2022 0.3100 0.3639 0.3100 0.3375 319,272 +0.02(+6.00%)
Dec 31, 2021 0.3350 0.3434 0.3184 0.3184 460,709 -0.02(-5.80%)
Dec 30, 2021 0.3452 0.3472 0.3200 0.3380 128,300 +0.01(+2.11%)
Dec 29, 2021 0.3354 0.3457 0.3158 0.3310 196,042 -0.02(-4.61%)
Dec 28, 2021 0.3448 0.3695 0.3200 0.3470 105,127 -0.01(-1.98%)
Dec 27, 2021 0.3513 0.3914 0.3513 0.3540 101,080 +0.01(+2.88%)
Dec 23, 2021 0.2960 0.3690 0.2960 0.3441 679,020 +0.04(+13.12%)
Dec 22, 2021 0.3350 0.3350 0.2981 0.3042 361,980 -0.02(-6.66%)
Dec 21, 2021 0.3000 0.3460 0.2920 0.3259 374,763 -0.00(-0.67%)
Dec 20, 2021 0.3780 0.3780 0.3007 0.3281 367,686 -0.03(-8.86%)
Dec 17, 2021 0.3225 0.3694 0.3130 0.3600 252,776 +0.04(+12.46%)
Dec 16, 2021 0.3426 0.3552 0.3183 0.3201 258,158 -0.03(-7.62%)
Dec 15, 2021 0.3200 0.3750 0.3200 0.3465 256,340 -0.00(-0.14%)
Dec 14, 2021 0.3500 0.3680 0.3178 0.3470 288,052 -0.00(-1.20%)
Dec 13, 2021 0.3849 0.3849 0.3457 0.3512 256,453 -0.03(-7.41%)
Dec 10, 2021 0.4200 0.4266 0.3685 0.3793 399,212 -0.04(-9.60%)
Dec 09, 2021 0.4000 0.4579 0.4000 0.4196 285,741 -0.02(-3.54%)
Dec 08, 2021 0.4169 0.4559 0.4169 0.4350 210,135 +0.01(+3.15%)
Dec 07, 2021 0.4427 0.4590 0.4135 0.4217 440,738 -0.01(-1.93%)
Dec 06, 2021 0.4630 0.4790 0.3868 0.4300 365,942 -0.02(-5.39%)
Dec 03, 2021 0.5000 0.5707 0.4544 0.4545 426,431 -0.03(-6.25%)
Dec 02, 2021 0.4500 0.4999 0.4500 0.4848 285,159 +0.03(+7.73%)
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.