Advertisement

U.S. Markets open in 7 hrs 31 mins

S&P Futures
5,750.25
+7.00(+0.12%)
Dow Futures
42,008.00
+52.00(+0.12%)
Nasdaq Futures
20,123.25
+37.25(+0.19%)
Russell 2000 Futures
2,230.50
-0.60(-0.03%)
Crude Oil
71.41
-0.06(-0.08%)
Gold
2,746.40
+0.20(+0.01%)

Lowell Farms Inc. (LOWL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.0200

0.0000

(0.00%)

At close: 02:59PM EST

Advertisement

Time Period:

Nov 05, 2023 - Nov 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 05, 2024	-	-	-	-	-	-
Nov 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,000
Oct 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,992
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,450
Oct 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,250
Oct 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 15, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	4,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Oct 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 02, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,000
Oct 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,000
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,750
Sep 26, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	26,200
Sep 25, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	25,505
Sep 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,460
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Sep 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0600	0.0600	0.0200	0.0200	0.0200	16,200
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,851
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,002
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	44,000
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,200
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,770
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	134,000
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 09, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	48,562
Jul 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Jul 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 27, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	8,000
Jun 26, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	11,230
Jun 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	22,000
Jun 24, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	20,000
Jun 21, 2024	0.0800	0.0850	0.0600	0.0600	0.0600	111,400
Jun 20, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	26,200
Jun 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 18, 2024	0.0850	0.0850	0.0800	0.0800	0.0800	30,000
Jun 17, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Jun 14, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	41,014
Jun 13, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,750.25+7.00(+0.12%)

Dow Futures42,008.00+52.00(+0.12%)

Nasdaq Futures20,123.25+37.25(+0.19%)

Russell 2000 Futures2,230.50-0.60(-0.03%)

Crude Oil71.41-0.06(-0.08%)

Gold2,746.40+0.20(+0.01%)

Lowell Farms Inc. (LOWL.CN)

S&P Futures
5,750.25
+7.00(+0.12%)

Dow Futures
42,008.00
+52.00(+0.12%)

Nasdaq Futures
20,123.25
+37.25(+0.19%)

Russell 2000 Futures
2,230.50
-0.60(-0.03%)

Crude Oil
71.41
-0.06(-0.08%)

Gold
2,746.40
+0.20(+0.01%)