Lowell Farms Inc (LOWL)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.02 | 0.02 | 0.02 | 834 | 0.02 | CS |
| 4 | 0.01 | 100 | 0.01 | 0.03 | 0.01 | 2495 | 0.02522444 | CS |
| 12 | 0 | 0 | 0.02 | 0.03 | 0.01 | 2299 | 0.01879676 | CS |
| 26 | -0.115 | -85.1851851852 | 0.135 | 0.135 | 0.01 | 6273 | 0.05187987 | CS |
| 52 | -0.305 | -93.8461538462 | 0.325 | 0.4 | 0.01 | 4991 | 0.1080802 | CS |
| 156 | -11.98 | -99.8333333333 | 12 | 12.4 | 0.01 | 26194 | 3.0787757 | CS |
| 260 | -18.48 | -99.8918918919 | 18.5 | 22 | 0.01 | 33257 | 7.32830362 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731708300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731621900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20 |
| 1731535500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 150 |
| 1731449100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731362700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1731103500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4000 |
| 1731017100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 10 |
| 1730930700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730844300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730757900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 30 |
| 1730495100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1730408700 | 0.02 | -0.005 | -20.00 | 0.025 | 0.025 | 0.02 | 3000 |
| 1730322300 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 6992 |
| 1730235900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1730149500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729890300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729803900 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 9450 |
| 1729717500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1729631100 | 0.025 | 0.015 | 150.00 | 0.025 | 0.025 | 0.025 | 26250 |
| 1729544700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729285500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729199100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729112700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729026300 | 0.01 | -0.01 | -50.00 | 0.015 | 0.015 | 0.01 | 4000 |
| 1728680700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 6000 |
| 1728594300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1728507900 | 0.02 | 0.01 | 100.00 | 0.02 | 0.02 | 0.02 | 1200 |
| 1728421500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 710 |
| 1728335100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1728075900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727989500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727903100 | 0.01 | 0 | 0.00 | 0.015 | 0.015 | 0.01 | 2000 |
| 1727816700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 3000 |
| 1727730300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727471100 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 2750 |
| 1727384700 | 0.015 | 0 | 0.00 | 0.025 | 0.025 | 0.015 | 26200 |
| 1727298300 | 0.015 | 0 | 0.00 | 0.01 | 0.015 | 0.01 | 25505 |
| 1727211900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727125500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 8460 |
| 1726866300 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.015 | 2000 |
| 1726779900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726693500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726607100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726520700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 176 |
| 1726261500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 250 |
| 1726175100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726088700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1726002300 | 0.03 | 0.01 | 50.00 | 0.03 | 0.03 | 0.03 | 1000 |
| 1725915900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725656700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725570300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 200 |
| 1725483900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725397500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1725051900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724965500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724879100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724792700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724706300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724447100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724360700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 1500 |
| 1724274300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1724187900 | 0.02 | -0.005 | -20.00 | 0.06 | 0.06 | 0.02 | 16200 |
| 1724101500 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 2851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
