Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowell Farms Inc (OP: LOWLF )

0.0155 -0.0018 (-10.40%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0172 0.0180 0.0155 0.0155 105,295 -0.00(-10.40%)
Nov 21, 2024 0.0173 0.0173 0.0173 0.0173 325 -0.00(-1.14%)
Nov 20, 2024 0.0180 0.0180 0.0169 0.0175 61,554 -0.00(-1.13%)
Nov 19, 2024 0.0169 0.0178 0.0152 0.0177 2,800 +0.00(+9.26%)
Nov 18, 2024 0.0185 0.0185 0.0162 0.0162 6,587 -0.00(-12.43%)
Nov 15, 2024 0.0148 0.0185 0.0148 0.0185 11,866 +0.00(+20.13%)
Nov 13, 2024 0.0154 0 +0.00(+27.27%)
Nov 12, 2024 0.0150 0.0151 0.0121 0.0121 76,727 -0.00(-16.55%)
Nov 11, 2024 0.0150 0.0163 0.0140 0.0145 18,129 -0.00(-13.69%)
Nov 08, 2024 0.0185 0.0185 0.0150 0.0168 30,680 -0.00(-9.19%)
Nov 07, 2024 0.0180 0.0200 0.0171 0.0185 60,131 -0.00(-0.54%)
Nov 06, 2024 0.0183 0.0186 0.0180 0.0186 62,148 -0.00(-7.00%)
Nov 05, 2024 0.0184 0.0200 0.0184 0.0200 6,320 +0.00(+5.26%)
Nov 04, 2024 0.0200 0.0235 0.0190 0.0190 51,216 +0.00(+18.75%)
Nov 01, 2024 0.0187 0.0205 0.0160 0.0160 4,905 -0.01(-29.82%)
Oct 31, 2024 0.0155 0.0228 0.0155 0.0228 6,130 +0.01(+47.10%)
Oct 30, 2024 0.0228 0.0228 0.0155 0.0155 36,498 -0.00(-12.43%)
Oct 25, 2024 0.0177 65 -0.00(-11.50%)
Oct 24, 2024 0.0218 0.0242 0.0200 0.0200 12,280 -0.00(-9.50%)
Oct 23, 2024 0.0188 0.0300 0.0183 0.0221 55,816 -0.00(-11.60%)
Oct 22, 2024 0.0145 0.0275 0.0135 0.0250 104,225 +0.01(+85.19%)
Oct 21, 2024 0.0150 0.0150 0.0135 0.0135 15,000 -0.00(-18.18%)
Oct 18, 2024 0.0143 0.0165 0.0129 0.0165 96,256 +0.01(+65.00%)
Oct 17, 2024 0.0117 0.0117 0.0100 0.0100 5,723 -0.00(-9.91%)
Oct 16, 2024 0.0100 0.0137 0.0100 0.0111 159,404 +0.00(+38.75%)
Oct 15, 2024 0.0105 0.0170 0.0080 0.0080 302,669 -0.01(-46.67%)
Oct 14, 2024 0.0090 0.0150 0.0090 0.0150 6,189 +0.01(+57.89%)
Oct 11, 2024 0.0130 0.0130 0.0095 0.0095 8,640 -0.00(-5.00%)
Oct 10, 2024 0.0187 0.0187 0.0100 0.0100 144,687 +0.00(+0.00%)
Oct 09, 2024 0.0100 0.0100 0.0100 0.0100 1,119 -0.00(-21.26%)
Oct 08, 2024 0.0180 0.0180 0.0127 0.0127 1,361 +0.00(+27.00%)
Oct 07, 2024 0.0107 0.0136 0.0090 0.0100 293,248 -0.00(-32.43%)
Oct 04, 2024 0.0148 0.0148 0.0148 0.0148 10,060 +0.00(+18.40%)
Oct 03, 2024 0.0180 0.0180 0.0125 0.0125 9,373 -0.00(-15.54%)
Oct 02, 2024 0.0080 0.0148 0.0080 0.0148 11,220 +0.00(+18.40%)
Sep 30, 2024 0.0125 2 +0.00(+15.74%)
Sep 27, 2024 0.0130 0.0130 0.0100 0.0108 2,555 +0.00(+0.00%)
Sep 26, 2024 0.0170 0.0170 0.0108 0.0108 26,000 +0.00(+1.89%)
Sep 25, 2024 0.0108 0.0108 0.0098 0.0106 68,501 -0.00(-25.87%)
Sep 24, 2024 0.0180 0.0180 0.0140 0.0143 3,476 +0.00(+24.35%)
Sep 23, 2024 0.0130 0.0130 0.0115 0.0115 2,097 -0.00(-17.86%)
Sep 20, 2024 0.0180 0.0180 0.0136 0.0140 11,400 -0.00(-22.22%)
Sep 18, 2024 0.0180 0 +0.01(+56.52%)
Sep 17, 2024 0.0115 0.0115 0.0115 0.0115 104 +0.00(+4.55%)
Sep 16, 2024 0.0156 0.0156 0.0093 0.0110 225,552 -0.00(-8.33%)
Sep 13, 2024 0.0160 0.0193 0.0120 0.0120 26,855 -0.00(-28.57%)
Sep 12, 2024 0.0193 0.0193 0.0091 0.0168 204,240 +0.00(+40.00%)
Sep 11, 2024 0.0080 0.0151 0.0080 0.0120 48,530 +0.00(+55.84%)
Sep 10, 2024 0.0200 0.0246 0.0077 0.0077 247,950 -0.01(-64.19%)
Sep 09, 2024 0.0191 0.0250 0.0191 0.0215 3,052 -0.00(-14.00%)
Sep 06, 2024 0.0300 0.0300 0.0150 0.0250 32,500 +0.01(+56.25%)
Sep 05, 2024 0.0156 0.0160 0.0156 0.0160 13,345 +0.01(+60.00%)
Sep 04, 2024 0.0200 0.0200 0.0100 0.0100 168,816 -0.00(-33.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.