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 )

0.0734 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 16, 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 (%)
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.