Lowell Farms Inc (QB) (LOWLF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00405 | -24.4712990937 | 0.01655 | 0.03064 | 0.0119 | 50917 | 0.0205829 | CS |
| 4 | -0.01135 | -47.5890985325 | 0.02385 | 0.035 | 0.00804 | 45869 | 0.01865599 | CS |
| 12 | -0.05714 | -82.0505456634 | 0.06964 | 0.095 | 0.00804 | 37623 | 0.02931843 | CS |
| 26 | -0.1575 | -92.6470588235 | 0.17 | 0.19 | 0.00804 | 30969 | 0.06595015 | CS |
| 52 | -0.2845 | -95.7912457912 | 0.297 | 0.39 | 0.00804 | 26333 | 0.12966013 | CS |
| 156 | -12.2875 | -99.8983739837 | 12.3 | 13.6 | 0.00804 | 104793 | 2.92409687 | CS |
| 260 | -14.6875 | -99.9149659864 | 14.7 | 17.5182 | 0.00804 | 115344 | 5.14343423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448540 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1724362140 | 0.0125 | -0.00445 | -26.25 | 0.0119 | 0.015 | 0.0119 | 18240 |
| 1724275380 | 0.01695 | 0.00505 | 42.44 | 0.01695 | 0.01695 | 0.01695 | 500 |
| 1724188800 | 0.0119 | -0.01175 | -49.68 | 0.03 | 0.03 | 0.0119 | 35570 |
| 1724102880 | 0.02365 | 0.00475 | 25.13 | 0.01655 | 0.03064 | 0.0139 | 149359 |
| 1723843260 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 0 |
| 1723756860 | 0.0189 | 0.0044 | 30.34 | 0.0225 | 0.0251 | 0.018 | 4220 |
| 1723670820 | 0.0145 | -0.0205 | -58.57 | 0.035 | 0.035 | 0.0132 | 138817 |
| 1723584360 | 0.035 | 0.0077 | 28.21 | 0.013 | 0.035 | 0.013 | 12944 |
| 1723497900 | 0.0273 | 0.0077 | 39.29 | 0.0273 | 0.0273 | 0.0273 | 1025 |
| 1723238400 | 0.0196 | 0.0066 | 50.77 | 0.0196 | 0.0196 | 0.0196 | 270 |
| 1723152000 | 0.013 | -0.0143 | -52.38 | 0.013 | 0.013 | 0.013 | 275 |
| 1723065720 | 0.0273 | 0.0093 | 51.67 | 0.0207 | 0.0273 | 0.0207 | 2793 |
| 1722979800 | 0.018 | -0.001 | -5.26 | 0.019 | 0.035 | 0.00804 | 429350 |
| 1722893340 | 0.019 | -0.0104 | -35.37 | 0.017 | 0.019 | 0.017 | 11480 |
| 1722634140 | 0.0294 | 0.0094 | 47.00 | 0.0294 | 0.0294 | 0.0294 | 501 |
| 1722547620 | 0.02 | -0.0135 | -40.30 | 0.035 | 0.035 | 0.02 | 1210 |
| 1722461340 | 0.0335 | 0.0089 | 36.18 | 0.03 | 0.0335 | 0.03 | 6412 |
| 1722374820 | 0.0246 | 0.0004 | 1.65 | 0.0302 | 0.0302 | 0.0246 | 5497 |
| 1722288180 | 0.0242 | 0.0042 | 21.00 | 0.017 | 0.0242 | 0.017 | 2790 |
| 1722029100 | 0.02 | 0 | 0.00 | 0.02385 | 0.02385 | 0.02 | 50260 |
| 1721942400 | 0.02 | -0.011 | -35.48 | 0.0261 | 0.0261 | 0.0177 | 298256 |
| 1721856480 | 0.031 | 0 | 0.00 | 0.0261349 | 0.031 | 0.02 | 11460 |
| 1721770140 | 0.031 | 0.0109 | 54.23 | 0.035 | 0.035 | 0.031 | 1035 |
| 1721683740 | 0.0201 | -0.0139 | -40.88 | 0.0171 | 0.0294 | 0.0171 | 3186 |
| 1721424180 | 0.034 | 0.004 | 13.33 | 0.03 | 0.034 | 0.03 | 13571 |
| 1721337720 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721251320 | 0.03 | 0.0006 | 2.04 | 0.028085 | 0.034 | 0.02555 | 10205 |
| 1721164920 | 0.0294 | -0.0107 | -26.68 | 0.045 | 0.0505 | 0.017165 | 148555 |
| 1721078400 | 0.0400999 | 0 | 0.00 | 0.0400999 | 0.0400999 | 0.0400999 | 0 |
| 1720819200 | 0.0400999 | 0.0150999 | 60.40 | 0.03875 | 0.0400999 | 0.03875 | 50739 |
| 1720733280 | 0.025 | -0.005 | -16.67 | 0.04344 | 0.04344 | 0.025 | 11539 |
| 1720646880 | 0.03 | 0.0018 | 6.38 | 0.0241 | 0.03 | 0.0241 | 2029 |
| 1720560540 | 0.0282 | -0.0118 | -29.50 | 0.04 | 0.05 | 0.0282 | 46475 |
| 1720473600 | 0.04 | -0.0035 | -8.05 | 0.05 | 0.05 | 0.04 | 30312 |
| 1720214640 | 0.0434999 | -0.0065 | -13.00 | 0.0434999 | 0.0434999 | 0.0434999 | 102 |
| 1720041000 | 0.05 | 0.008 | 19.05 | 0.05 | 0.05 | 0.05 | 2025 |
| 1719955740 | 0.042 | -0.009635 | -18.66 | 0.04939 | 0.0535 | 0.042 | 13949 |
| 1719868980 | 0.051635 | 0.005299 | 11.44 | 0.051765 | 0.051765 | 0.04 | 83908 |
| 1719609600 | 0.046336 | 0 | 0.00 | 0.046336 | 0.046336 | 0.046336 | 0 |
| 1719523200 | 0.046336 | -0.003626 | -7.26 | 0.053 | 0.053 | 0.046336 | 2079 |
| 1719437040 | 0.049962 | 0.002962 | 6.30 | 0.04635 | 0.057 | 0.0434999 | 25680 |
| 1719350880 | 0.047 | -0.003 | -6.00 | 0.05 | 0.05 | 0.047 | 27803 |
| 1719264540 | 0.05 | 0 | 0.00 | 0.048 | 0.05 | 0.04 | 69291 |
| 1719005220 | 0.05 | 0.0003 | 0.60 | 0.0614 | 0.0729 | 0.04629 | 90278 |
| 1718918640 | 0.0497 | -0.0097 | -16.33 | 0.0515 | 0.083 | 0.0497 | 11196 |
| 1718746140 | 0.0594 | -0.0004 | -0.67 | 0.07943 | 0.088 | 0.0589 | 5710 |
| 1718659500 | 0.0598 | 0 | 0.00 | 0.0598 | 0.0598 | 0.0598 | 0 |
| 1718400300 | 0.0598 | -0.0007 | -1.16 | 0.06145 | 0.0752 | 0.0598 | 50988 |
| 1718314140 | 0.0605 | 0.0001 | 0.17 | 0.0726 | 0.0726 | 0.0605 | 3607 |
| 1718227380 | 0.0604 | -0.0196 | -24.50 | 0.0604 | 0.0604 | 0.0604 | 4530 |
| 1718141280 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1718054880 | 0.08 | 0.0007 | 0.88 | 0.0752 | 0.0889 | 0.0752 | 5721 |
| 1717795800 | 0.0793 | -0.0001 | -0.13 | 0.080795 | 0.0832249 | 0.07715 | 3510 |
| 1717709400 | 0.0794 | 0.0144 | 22.15 | 0.0663 | 0.0794 | 0.0663 | 3088 |
| 1717622460 | 0.065 | -0.0022 | -3.27 | 0.0763 | 0.095 | 0.0595 | 48720 |
| 1717536360 | 0.0672 | -0.00015 | -0.22 | 0.0672 | 0.0672 | 0.0672 | 1188 |
| 1717450140 | 0.0673499 | -0.00307 | -4.36 | 0.069705 | 0.069705 | 0.0673499 | 1620 |
| 1717190940 | 0.07042 | 0.00117 | 1.69 | 0.0696399 | 0.07042 | 0.0696399 | 2545 |
| 1717104540 | 0.06925 | -0.017162 | -19.86 | 0.072175 | 0.079 | 0.06925 | 15425 |
| 1717018020 | 0.086412 | 0.0097921 | 12.78 | 0.0975 | 0.0975 | 0.086412 | 2620 |
| 1716931740 | 0.0766199 | -0.01838 | -19.35 | 0.0852 | 0.0852 | 0.072 | 38180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
