Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Lowell Farms Inc (OP: LOWLF )

0.0125 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 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 (%)
Aug 22, 2024 0.0125 0 -0.00(-26.47%)
Aug 21, 2024 0.0170 0.0170 0.0170 0.0170 500 +0.01(+42.86%)
Aug 20, 2024 0.0300 0.0300 0.0119 0.0119 35,570 -0.01(-49.79%)
Aug 19, 2024 0.0166 0.0306 0.0139 0.0237 149,359 +0.00(+25.40%)
Aug 15, 2024 0.0189 80 +0.00(+30.34%)
Aug 14, 2024 0.0241 0.0350 0.0132 0.0145 138,817 -0.02(-58.57%)
Aug 13, 2024 0.0130 0.0350 0.0130 0.0350 12,944 +0.01(+28.21%)
Aug 12, 2024 0.0273 0.0273 0.0273 0.0273 1,025 +0.01(+39.29%)
Aug 09, 2024 0.0196 0.0196 0.0196 0.0196 270 +0.01(+50.77%)
Aug 08, 2024 0.0130 0.0130 0.0130 0.0130 275 -0.01(-52.38%)
Aug 07, 2024 0.0207 0.0273 0.0207 0.0273 2,793 +0.01(+51.67%)
Aug 06, 2024 0.0190 0.0350 0.0080 0.0180 429,350 -0.00(-5.26%)
Aug 05, 2024 0.0190 0.0190 0.0170 0.0190 11,480 -0.01(-35.37%)
Aug 02, 2024 0.0294 0.0294 0.0294 0.0294 501 +0.01(+47.00%)
Aug 01, 2024 0.0350 0.0350 0.0200 0.0200 1,210 -0.01(-40.30%)
Jul 31, 2024 0.0300 0.0335 0.0300 0.0335 6,412 +0.01(+36.18%)
Jul 30, 2024 0.0246 0.0302 0.0246 0.0246 5,497 +0.00(+1.65%)
Jul 29, 2024 0.0170 0.0242 0.0170 0.0242 2,790 +0.00(+21.00%)
Jul 26, 2024 0.0239 0.0239 0.0200 0.0200 50,260 +0.00(+0.00%)
Jul 25, 2024 0.0209 0.0261 0.0177 0.0200 298,256 -0.01(-35.48%)
Jul 24, 2024 0.0261 0.0310 0.0200 0.0310 11,460 +0.00(+0.00%)
Jul 23, 2024 0.0350 0.0350 0.0310 0.0310 1,035 +0.01(+54.23%)
Jul 22, 2024 0.0171 0.0294 0.0171 0.0201 3,186 -0.01(-40.88%)
Jul 19, 2024 0.0300 0.0340 0.0300 0.0340 13,571 +0.00(+13.33%)
Jul 17, 2024 0.0300 87 +0.00(+2.04%)
Jul 16, 2024 0.0450 0.0505 0.0172 0.0294 148,555 -0.01(-26.68%)
Jul 12, 2024 0.0401 80 +0.02(+60.40%)
Jul 11, 2024 0.0434 0.0434 0.0250 0.0250 11,539 -0.00(-16.67%)
Jul 10, 2024 0.0241 0.0300 0.0241 0.0300 2,029 +0.00(+6.38%)
Jul 09, 2024 0.0400 0.0500 0.0282 0.0282 46,475 -0.01(-29.50%)
Jul 08, 2024 0.0500 0.0500 0.0400 0.0400 30,312 -0.00(-8.05%)
Jul 05, 2024 0.0435 0.0435 0.0435 0.0435 102 -0.01(-13.00%)
Jul 03, 2024 0.0500 0.0500 0.0500 0.0500 2,025 +0.01(+19.05%)
Jul 02, 2024 0.0494 0.0535 0.0420 0.0420 13,949 -0.01(-18.60%)
Jul 01, 2024 0.0518 0.0518 0.0400 0.0516 83,908 +0.01(+11.45%)
Jun 27, 2024 0.0463 50 -0.00(-7.40%)
Jun 26, 2024 0.0464 0.0570 0.0435 0.0500 25,680 +0.00(+6.38%)
Jun 25, 2024 0.0470 0.0500 0.0470 0.0470 27,803 -0.00(-6.00%)
Jun 24, 2024 0.0400 0.0500 0.0400 0.0500 69,291 +0.00(+0.00%)
Jun 21, 2024 0.0599 0.0729 0.0463 0.0500 90,278 +0.00(+0.60%)
Jun 20, 2024 0.0515 0.0830 0.0497 0.0497 11,196 -0.01(-16.33%)
Jun 18, 2024 0.0751 0.0880 0.0589 0.0594 5,710 -0.00(-0.67%)
Jun 14, 2024 0.0598 46 -0.00(-1.16%)
Jun 13, 2024 0.0726 0.0726 0.0605 0.0605 3,607 +0.00(+0.17%)
Jun 12, 2024 0.0604 0.0604 0.0604 0.0604 4,530 -0.02(-24.50%)
Jun 10, 2024 0.0800 22 +0.00(+0.88%)
Jun 07, 2024 0.0808 0.0832 0.0772 0.0793 3,510 -0.00(-0.13%)
Jun 06, 2024 0.0663 0.0794 0.0663 0.0794 3,088 +0.01(+22.15%)
Jun 05, 2024 0.0747 0.0950 0.0595 0.0650 48,720 -0.00(-3.27%)
Jun 04, 2024 0.0672 0.0672 0.0672 0.0672 1,188 -0.00(-0.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.