ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,559.54
      (
      -0.76%
      )
      US Tech 100
      15,436.40
      (
      -1.03%
      )
      Dow Jones
      36,125.85
      (
      -0.33%
      )
      Brent Oil
      78.425
      (
      -1.49%
      )
      Bitcoin
      41,515.92
      (
      3.84%
      )
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Lowell Farms Inc (QX) (LOWLF)

      7. Lowell Farms Inc (QX) (LOWLF) Historical

      LOWLF Lowell Farms Inc (QX)

      0.23
      -0.0001 (-0.04%)
      Last Updated: 09:44:03
      Delayed by 15 minutes

      LOWLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Dec 01 2023 0.2301 -0.0399 -14.78% 0.25 0.26 0.2301 14,809
      Nov 30 2023 0.27 0.0125 4.85% 0.27 0.27 0.2304 13,031
      Nov 29 2023 0.2575 -0.0065 -2.46% 0.24 0.2575 0.24 989
      Nov 28 2023 0.264 -0.0033 -1.23% 0.2608 0.264 0.2608 1,620
      Nov 27 2023 0.2673 0.0073 2.81% 0.276465 0.276465 0.2673 1,074
      Nov 24 2023 0.26 0.00 0.0% 0.26 0.26 0.26 0
      Nov 22 2023 0.26 -0.0049 -1.85% 0.2649 0.2717 0.225 19,038
      Nov 21 2023 0.2649 0.0314 13.45% 0.2403 0.2649 0.2403 2,435
      Nov 20 2023 0.2335 -0.01145 -4.67% 0.225 0.2386 0.225 4,969
      Nov 17 2023 0.24495 0.0162 7.08% 0.225 0.24495 0.225 5,765
      Nov 16 2023 0.22875 -0.02192 -8.74% 0.243219 0.243219 0.22875 2,345
      Nov 15 2023 0.250665 0.00822 3.39% 0.243 0.2649 0.243 10,525
      Nov 14 2023 0.24245 -0.03 -11.01% 0.258065 0.258065 0.20 30,818
      Nov 13 2023 0.27245 0.00 0.0% 0.2728 0.2728 0.2721 8,425
      Nov 10 2023 0.27245 0.00 0.0% 0.27245 0.27245 0.27 2,515
      Nov 09 2023 0.27245 0.00238 0.88% 0.271715 0.27245 0.27147 5,021
      Nov 08 2023 0.27007 -0.00333 -1.22% 0.2749 0.2749 0.27007 2,642
      Nov 07 2023 0.2734 -0.0046 -1.65% 0.278 0.278 0.2734 2,394
      Nov 06 2023 0.278 0.01 3.73% 0.27 0.278 0.27 26,010
      Nov 03 2023 0.268 0.018 7.2% 0.24525 0.268 0.2338 3,781
      Nov 02 2023 0.25 -0.0082 -3.18% 0.2615 0.278 0.245 9,571
      Nov 01 2023 0.2582 0.01 4.03% 0.278 0.278 0.245 1,318
      Oct 31 2023 0.2482 0.0055 2.27% 0.2615 0.268 0.245 3,136
      Oct 30 2023 0.2427 -0.0023 -0.94% 0.245 0.245 0.2423 5,836
      Oct 27 2023 0.245 -0.0175 -6.67% 0.245 0.27 0.24 8,507
      Oct 26 2023 0.2625 -0.0205 -7.24% 0.2602 0.2678 0.245 20,886
      Oct 25 2023 0.283 -0.002 -0.7% 0.285 0.285 0.26025 2,374
      Oct 24 2023 0.285 0.005 1.79% 0.285 0.285 0.285 510
      Oct 23 2023 0.28 0.006 2.19% 0.27 0.28 0.2528 4,440
      Oct 20 2023 0.274 0.004 1.48% 0.272 0.274 0.268 12,119
      Oct 19 2023 0.27 -0.01 -3.57% 0.285 0.285 0.2648 5,102
      Oct 18 2023 0.28 0.00 0.0% 0.2648 0.297 0.2648 28,301
      Oct 17 2023 0.28 0.00 0.0% 0.2908 0.2926 0.28 8,462
      Oct 16 2023 0.28 -0.0108 -3.71% 0.28679 0.2895 0.28 5,497
      Oct 13 2023 0.2908 0.0045 1.57% 0.2885 0.2908 0.28 3,529
      Oct 12 2023 0.2863 -0.0077 -2.62% 0.2818 0.298 0.28 11,228
      Oct 11 2023 0.294 -0.0034 -1.14% 0.30 0.30 0.28 11,143
      Oct 10 2023 0.2974 0.0074 2.55% 0.29 0.30 0.29 22,719
      Oct 09 2023 0.29 -0.0059 -1.99% 0.3029 0.3036 0.27785 8,494
      Oct 06 2023 0.2959 0.05035 20.5% 0.282 0.298 0.25 107,707
      Oct 05 2023 0.24555 0.00435 1.8% 0.2268 0.2524 0.2268 3,803
      Oct 04 2023 0.2412 -0.0318 -11.65% 0.272 0.272 0.2412 4,916
      Oct 03 2023 0.273 0.021 8.33% 0.2675 0.29208 0.2594 5,857
      Oct 02 2023 0.252 -0.008 -3.08% 0.28 0.2918 0.25 14,459
      Sep 29 2023 0.26 -0.0395 -13.19% 0.2563 0.3363 0.2563 25,710
      Sep 28 2023 0.2995 -0.0525 -14.91% 0.352 0.39 0.29 24,156
      Sep 27 2023 0.352 0.0786 28.75% 0.317 0.352 0.29 1,891
      Sep 26 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 25 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 22 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 21 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 20 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 19 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 18 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 15 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 14 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 13 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 12 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 11 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 08 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 07 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 06 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0
      Sep 05 2023 0.2734 0.00 0.0% 0.2734 0.2734 0.2734 0

      Your Recent History

      USOTC
      LOWLF
      Lowell Farms (QX)
      Delayed Upgrade Clock