LOWLF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 0.0889 | 0.0167 | 23.13% | 0.075 | 0.0889 | 0.075 | 12,012 |
Apr 18 2024 | 0.0722 | -0.00643 | -8.17% | 0.0722 | 0.09 | 0.0722 | 17,422 |
Apr 17 2024 | 0.078625 | 0.00643 | 8.90% | 0.08125 | 0.09 | 0.0725 | 14,900 |
Apr 16 2024 | 0.0722 | -0.0113 | -13.53% | 0.086223 | 0.08699 | 0.0722 | 19,767 |
Apr 15 2024 | 0.0835 | -0.0015 | -1.76% | 0.085 | 0.085 | 0.0835 | 10,146 |
Apr 12 2024 | 0.085 | 0.005 | 6.25% | 0.10 | 0.10 | 0.085 | 51,142 |
Apr 11 2024 | 0.08 | -0.045 | -36.00% | 0.11 | 0.1114 | 0.08 | 194,518 |
Apr 10 2024 | 0.125 | -0.005 | -3.85% | 0.1215 | 0.13 | 0.11975 | 24,832 |
Apr 09 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.12 | 3,391 |
Apr 08 2024 | 0.13 | -0.01 | -7.14% | 0.14 | 0.149 | 0.11 | 216,529 |
Apr 05 2024 | 0.14 | 0.01543 | 12.39% | 0.124 | 0.14 | 0.12 | 19,750 |
Apr 04 2024 | 0.124568 | -0.00343 | -2.68% | 0.1291 | 0.13 | 0.105 | 8,332 |
Apr 03 2024 | 0.128 | 0.0129 | 11.21% | 0.14 | 0.14 | 0.12 | 65,621 |
Apr 02 2024 | 0.1151 | -0.00972 | -7.79% | 0.1223 | 0.149 | 0.1151 | 20,126 |
Apr 01 2024 | 0.12482 | -0.00018 | -0.14% | 0.11755 | 0.13247 | 0.11755 | 64,294 |
Mar 28 2024 | 0.125 | -0.027 | -17.76% | 0.183 | 0.183 | 0.1235 | 96,038 |
Mar 27 2024 | 0.152 | -0.0029 | -1.87% | 0.155 | 0.155 | 0.1385 | 17,834 |
Mar 26 2024 | 0.1549 | 0.0099 | 6.83% | 0.1601 | 0.1601 | 0.1549 | 4,026 |
Mar 25 2024 | 0.145 | -0.00265 | -1.79% | 0.153 | 0.153 | 0.14 | 6,136 |
Mar 22 2024 | 0.14765 | 0.00815 | 5.84% | 0.15765 | 0.15765 | 0.1225 | 14,563 |
Mar 21 2024 | 0.1395 | 0.0024 | 1.75% | 0.12 | 0.1547 | 0.12 | 4,506 |
Mar 20 2024 | 0.1371 | 0.0072 | 5.54% | 0.15 | 0.15 | 0.1371 | 2,443 |
Mar 19 2024 | 0.1299 | 0.0049 | 3.92% | 0.1128 | 0.1299 | 0.1056 | 915 |
Mar 18 2024 | 0.125 | -0.02855 | -18.59% | 0.14 | 0.17 | 0.125 | 31,529 |
Mar 15 2024 | 0.15355 | 0.00649 | 4.42% | 0.14 | 0.1671 | 0.14 | 18,315 |
Mar 14 2024 | 0.147057 | -0.00649 | -4.23% | 0.1511 | 0.1671 | 0.147057 | 3,902 |
Mar 13 2024 | 0.15355 | 0.01355 | 9.68% | 0.1456 | 0.15355 | 0.145 | 1,410 |
Mar 12 2024 | 0.14 | 0.00 | 0.00% | 0.15 | 0.1515 | 0.14 | 33,234 |
Mar 11 2024 | 0.14 | -0.05 | -26.32% | 0.14 | 0.14 | 0.14 | 5,783 |
Mar 08 2024 | 0.19 | 0.0275 | 16.92% | 0.19 | 0.19 | 0.19 | 171 |
Mar 07 2024 | 0.1625 | 0.0045 | 2.85% | 0.146195 | 0.1625 | 0.146195 | 968 |
Mar 06 2024 | 0.158 | 0.01175 | 8.03% | 0.1663 | 0.1663 | 0.1525 | 5,276 |
Mar 05 2024 | 0.14625 | 0.00125 | 0.86% | 0.145 | 0.16625 | 0.145 | 708 |
Mar 04 2024 | 0.145 | -0.0248 | -14.61% | 0.1323 | 0.18 | 0.1323 | 14,094 |
Mar 01 2024 | 0.1698 | 0.0026 | 1.56% | 0.14 | 0.1698 | 0.14 | 686 |
Feb 29 2024 | 0.1672 | -0.0028 | -1.65% | 0.1412 | 0.1672 | 0.1412 | 1,520 |
Feb 28 2024 | 0.17 | 0.02 | 13.33% | 0.18 | 0.18 | 0.1453 | 31,805 |
Feb 27 2024 | 0.15 | -0.0227 | -13.14% | 0.16 | 0.18 | 0.15 | 48,860 |
Feb 26 2024 | 0.1727 | 0.0027 | 1.59% | 0.1707 | 0.18 | 0.16 | 19,794 |
Feb 23 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.175 | 0.16 | 9,368 |
Feb 22 2024 | 0.16 | -0.015 | -8.57% | 0.17 | 0.17 | 0.16 | 484 |
Feb 21 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
Feb 20 2024 | 0.175 | 0.015 | 9.37% | 0.185 | 0.185 | 0.175 | 428 |
Feb 16 2024 | 0.16 | -0.01 | -5.88% | 0.1727 | 0.1727 | 0.16 | 1,391 |
Feb 15 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.17 | 517 |
Feb 14 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.19 | 0.175 | 2,350 |
Feb 13 2024 | 0.17 | -0.02 | -10.53% | 0.13875 | 0.17 | 0.13875 | 3,786 |
Feb 12 2024 | 0.19 | 0.00975 | 5.41% | 0.19 | 0.19 | 0.17 | 5,521 |
Feb 09 2024 | 0.18025 | 0.01025 | 6.03% | 0.1393 | 0.19 | 0.1393 | 16,670 |
Feb 08 2024 | 0.17 | -0.01 | -5.56% | 0.1732 | 0.1732 | 0.1546 | 21,087 |
Feb 07 2024 | 0.18 | 0.004 | 2.27% | 0.17 | 0.18 | 0.17 | 4,100 |
Feb 06 2024 | 0.176 | -0.009 | -4.86% | 0.176 | 0.20 | 0.176 | 10,260 |
Feb 05 2024 | 0.185 | 0.015 | 8.82% | 0.1873 | 0.1873 | 0.185 | 320 |
Feb 02 2024 | 0.17 | -0.01 | -5.56% | 0.18 | 0.20 | 0.17 | 17,410 |
Feb 01 2024 | 0.18 | 0.00 | 0.00% | 0.20 | 0.20 | 0.17 | 2,813 |
Jan 31 2024 | 0.18 | -0.0022 | -1.21% | 0.18 | 0.18 | 0.18 | 1,255 |
Jan 30 2024 | 0.1822 | -0.0178 | -8.90% | 0.185 | 0.185 | 0.161 | 15,354 |
Jan 29 2024 | 0.20 | 0.015 | 8.11% | 0.20 | 0.20 | 0.185 | 5,777 |
Jan 26 2024 | 0.185 | 0.005 | 2.78% | 0.1575 | 0.204 | 0.1575 | 1,256 |
Jan 25 2024 | 0.18 | -0.014 | -7.22% | 0.204 | 0.204 | 0.1775 | 8,215 |
Jan 24 2024 | 0.194 | 0.032 | 19.75% | 0.1689 | 0.194 | 0.1689 | 965 |
Jan 23 2024 | 0.162 | -0.0158 | -8.89% | 0.1774 | 0.204 | 0.15 | 53,437 |
Jan 22 2024 | 0.1778 | -0.0142 | -7.40% | 0.18 | 0.204 | 0.1778 | 16,052 |