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 (%)
Jan 31, 2024 0.1800 0.1800 0.1800 0.1800 1,255 -0.00(-1.21%)
Jan 30, 2024 0.1850 0.1850 0.1700 0.1822 15,354 -0.02(-8.90%)
Jan 29, 2024 0.2000 0.2000 0.1850 0.2000 5,777 +0.02(+8.11%)
Jan 26, 2024 0.1575 0.2040 0.1575 0.1850 1,256 +0.01(+2.78%)
Jan 25, 2024 0.2040 0.2040 0.1775 0.1800 8,215 -0.01(-7.22%)
Jan 24, 2024 0.1689 0.1940 0.1689 0.1940 965 +0.03(+19.75%)
Jan 23, 2024 0.1774 0.2040 0.1500 0.1620 53,437 -0.02(-8.89%)
Jan 22, 2024 0.1800 0.2040 0.1778 0.1778 16,052 -0.01(-7.40%)
Jan 19, 2024 0.1910 0.2040 0.1731 0.1920 59,565 +0.00(+0.52%)
Jan 18, 2024 0.2160 0.2229 0.1829 0.1910 80,344 -0.02(-9.05%)
Jan 17, 2024 0.1921 0.2800 0.1921 0.2100 134,058 +0.02(+9.43%)
Jan 16, 2024 0.1610 0.2000 0.1758 0.1919 54,492 +0.02(+12.55%)
Jan 12, 2024 0.1800 0.1900 0.1700 0.1705 28,371 +0.01(+4.79%)
Jan 11, 2024 0.1750 0.1814 0.1627 0.1627 2,045 -0.02(-10.31%)
Jan 10, 2024 0.1814 0.1814 0.1814 0.1814 2,081 -0.00(-0.60%)
Jan 09, 2024 0.1750 0.1825 0.1750 0.1825 3,130 +0.01(+3.69%)
Jan 08, 2024 0.1739 0.1900 0.1739 0.1760 3,375 -0.01(-7.37%)
Jan 05, 2024 0.1859 0.2000 0.1859 0.1900 1,756 +0.01(+4.63%)
Jan 04, 2024 0.2000 0.2000 0.1816 0.1816 5,700 +0.01(+3.77%)
Jan 03, 2024 0.1750 0.1750 0.1750 0.1750 575 -0.03(-12.50%)
Jan 02, 2024 0.2000 0.2000 0.2000 0.2000 310 +0.04(+21.21%)
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%)
Oct 02, 2023 0.2800 0.2918 0.2500 0.2520 14,459 -0.01(-3.08%)
Sep 29, 2023 0.2563 0.3363 0.2563 0.2600 25,710 -0.04(-13.19%)
Sep 28, 2023 0.3520 0.3900 0.2900 0.2995 24,156 -0.05(-14.91%)
Sep 27, 2023 0.3170 0.3520 0.2900 0.3520 1,891 +0.32(+1017.46%)
Aug 29, 2023 0.0315 0 +0.00(+1.61%)
Aug 28, 2023 0.0360 0.0360 0.0300 0.0310 95,415 -0.00(-6.06%)
Aug 25, 2023 0.0296 0.0350 0.0281 0.0330 186,414 +0.00(+6.45%)
Aug 24, 2023 0.0280 0.0310 0.0280 0.0310 118,166 -0.00(-3.13%)
Aug 23, 2023 0.0300 0.0320 0.0294 0.0320 75,840 +0.00(+14.29%)
Aug 22, 2023 0.0293 0.0305 0.0280 0.0280 74,604 -0.00(-6.67%)
Aug 21, 2023 0.0259 0.0305 0.0259 0.0300 120,452 +0.00(+6.76%)
Aug 18, 2023 0.0258 0.0300 0.0240 0.0281 22,695 +0.00(+18.57%)
Aug 17, 2023 0.0263 0.0305 0.0237 0.0237 24,561 -0.01(-22.30%)
Aug 16, 2023 0.0280 0.0320 0.0203 0.0305 157,811 -0.00(-4.69%)
Aug 15, 2023 0.0300 0.0320 0.0294 0.0320 20,450 -0.00(-1.54%)
Aug 14, 2023 0.0350 0.0350 0.0280 0.0325 23,851 +0.00(+16.07%)
Aug 11, 2023 0.0300 0.0340 0.0280 0.0280 57,677 -0.01(-18.13%)
Aug 10, 2023 0.0340 0.0368 0.0300 0.0342 69,070 -0.00(-2.29%)
Aug 09, 2023 0.0350 0.0350 0.0300 0.0350 31,712 +0.00(+2.34%)
Aug 08, 2023 0.0325 0.0350 0.0300 0.0342 15,730 +0.00(+5.23%)
Aug 07, 2023 0.0350 0.0350 0.0325 0.0325 960 -0.00(-7.14%)
Aug 04, 2023 0.0366 0.0366 0.0325 0.0350 11,743 +0.00(+0.00%)
Aug 03, 2023 0.0350 0.0350 0.0350 0.0350 16,085 +0.01(+16.67%)
Aug 02, 2023 0.0338 0.0350 0.0300 0.0300 79,975 +0.00(+0.00%)
Aug 01, 2023 0.0368 0.0368 0.0260 0.0300 28,387 -0.01(-14.29%)
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(-19.19%)
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%)
May 01, 2023 0.0402 0.0575 0.0360 0.0575 11,717 +0.01(+17.59%)
Apr 28, 2023 0.0489 0.0489 0.0489 0.0489 147 -0.00(-2.20%)
Apr 27, 2023 0.0468 0.0500 0.0457 0.0500 210,081 +0.00(+8.46%)
Apr 26, 2023 0.0400 0.0461 0.0400 0.0461 58,031 +0.00(+11.62%)
Apr 25, 2023 0.0400 0.0450 0.0400 0.0413 19,730 -0.00(-8.22%)
Apr 24, 2023 0.0400 0.0450 0.0360 0.0450 81,290 +0.00(+12.50%)
Apr 21, 2023 0.0417 0.0432 0.0400 0.0400 15,294 -0.00(-7.83%)
Apr 20, 2023 0.0400 0.0434 0.0360 0.0434 10,030 +0.00(+1.40%)
Apr 19, 2023 0.0400 0.0456 0.0400 0.0428 52,246 -0.00(-0.93%)
Apr 18, 2023 0.0468 0.0468 0.0400 0.0432 178,830 -0.00(-7.69%)
Apr 17, 2023 0.0449 0.0468 0.0440 0.0468 66,472 +0.00(+5.64%)
Apr 14, 2023 0.0450 0.0468 0.0430 0.0443 174,528 -0.00(-3.49%)
Apr 13, 2023 0.0400 0.0459 0.0400 0.0459 204,241 +0.01(+14.75%)
Apr 12, 2023 0.0363 0.0400 0.0363 0.0400 142,032 +0.01(+16.62%)
Apr 11, 2023 0.0355 0.0360 0.0301 0.0343 332,746 -0.00(-2.00%)
Apr 10, 2023 0.0350 0.0368 0.0350 0.0350 32,727 +0.00(+0.00%)
Apr 06, 2023 0.0380 0.0380 0.0300 0.0350 25,442 -0.00(-10.26%)
Apr 05, 2023 0.0326 0.0400 0.0326 0.0390 116,853 +0.01(+21.87%)
Apr 04, 2023 0.0364 0.0380 0.0320 0.0320 10,420 -0.01(-15.79%)
Apr 03, 2023 0.0301 0.0380 0.0300 0.0380 73,264 +0.00(+8.26%)
Mar 31, 2023 0.0310 0.0351 0.0296 0.0351 118,875 +0.00(+3.24%)
Mar 30, 2023 0.0327 0.0390 0.0310 0.0340 15,654 -0.00(-12.14%)
Mar 29, 2023 0.0361 0.0398 0.0310 0.0387 71,080 +0.00(+4.59%)
Mar 28, 2023 0.0375 0.0400 0.0340 0.0370 22,715 +0.01(+22.52%)
Mar 27, 2023 0.0390 0.0492 0.0287 0.0302 321,596 -0.02(-38.62%)
Mar 24, 2023 0.0351 0.0492 0.0351 0.0492 11,057 +0.01(+17.42%)
Mar 23, 2023 0.0509 0.0509 0.0395 0.0419 6,173 +0.00(+0.24%)
Mar 22, 2023 0.0352 0.0500 0.0352 0.0418 125,366 +0.00(+7.73%)
Mar 21, 2023 0.0450 0.0450 0.0358 0.0388 17,593 +0.01(+15.82%)
Mar 20, 2023 0.0376 0.0439 0.0330 0.0335 443,649 +0.00(+3.40%)
Mar 17, 2023 0.0440 0.0500 0.0300 0.0324 521,978 -0.02(-35.20%)
Mar 16, 2023 0.0430 0.0500 0.0380 0.0500 37,070 +0.00(+7.53%)
Mar 15, 2023 0.0534 0.0540 0.0410 0.0465 36,930 -0.00(-0.85%)
Mar 14, 2023 0.0541 0.0541 0.0411 0.0469 26,133 -0.00(-7.13%)
Mar 13, 2023 0.0400 0.0505 0.0370 0.0505 129,745 +0.01(+17.44%)
Mar 10, 2023 0.0361 0.0515 0.0361 0.0430 4,735,749 +0.00(+7.50%)
Mar 09, 2023 0.0472 0.0518 0.0400 0.0400 80,551 -0.01(-20.00%)
Mar 08, 2023 0.0550 0.0640 0.0500 0.0500 87,210 -0.00(-8.59%)
Mar 07, 2023 0.0530 0.0560 0.0513 0.0547 46,234 +0.00(+9.40%)
Mar 06, 2023 0.0567 0.0567 0.0430 0.0500 109,013 +0.01(+11.11%)
Mar 03, 2023 0.0476 0.0527 0.0400 0.0450 331,331 +0.00(+7.14%)
Mar 02, 2023 0.0459 0.0525 0.0400 0.0420 220,469 +0.00(+2.69%)
Mar 01, 2023 0.0397 0.0415 0.0397 0.0409 30,899 +0.00(+2.25%)
Feb 28, 2023 0.0410 0.0438 0.0400 0.0400 230,247 -0.00(-2.20%)
Feb 27, 2023 0.0425 0.0425 0.0400 0.0409 64,700 -0.00(-1.45%)
Feb 24, 2023 0.0400 0.0415 0.0384 0.0415 160,885 +0.00(+3.75%)
Feb 23, 2023 0.0550 0.0552 0.0331 0.0400 1,431,916 -0.02(-33.11%)
Feb 22, 2023 0.0550 0.0700 0.0550 0.0598 103,765 -0.01(-10.48%)
Feb 21, 2023 0.0502 0.0672 0.0502 0.0668 40,943 -0.00(-1.04%)
Feb 17, 2023 0.0610 0.0675 0.0610 0.0675 6,103 +0.00(+5.47%)
Feb 16, 2023 0.0624 0.0684 0.0624 0.0640 53,301 -0.00(-4.48%)
Feb 15, 2023 0.0760 0.0760 0.0637 0.0670 28,015 -0.00(-5.90%)
Feb 14, 2023 0.0694 0.0740 0.0694 0.0712 13,760 -0.00(-5.07%)
Feb 13, 2023 0.0520 0.0750 0.0520 0.0750 68,278 +0.01(+8.54%)
Feb 10, 2023 0.0659 0.0707 0.0659 0.0691 36,545 -0.00(-4.03%)
Feb 09, 2023 0.0690 0.0722 0.0650 0.0720 144,671 +0.00(+0.00%)
Feb 08, 2023 0.0722 0.0722 0.0720 0.0720 11,225 -0.00(-2.70%)
Feb 07, 2023 0.0700 0.0759 0.0697 0.0740 216,966 -0.00(-2.50%)
Feb 06, 2023 0.0837 0.0837 0.0732 0.0759 170,607 +0.00(+2.57%)
Feb 03, 2023 0.0771 0.0807 0.0740 0.0740 144,017 +0.00(+0.00%)
Feb 02, 2023 0.0739 0.0800 0.0703 0.0740 216,145 -0.01(-7.50%)
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.