Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lowell Farms Inc (OP: LOWLF )

0.0598 -0.0007 (-1.16%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.0615 0.0752 0.0598 0.0598 50,988 -0.00(-1.16%)
Jun 13, 2024 0.0726 0.0726 0.0605 0.0605 3,607 +0.00(+0.17%)
Jun 12, 2024 0.0604 0.0604 0.0604 0.0604 4,530 -0.02(-24.50%)
Jun 10, 2024 0.0800 22 +0.00(+0.88%)
Jun 07, 2024 0.0808 0.0832 0.0772 0.0793 3,510 -0.00(-0.13%)
Jun 06, 2024 0.0663 0.0794 0.0663 0.0794 3,088 +0.01(+22.15%)
Jun 05, 2024 0.0747 0.0950 0.0595 0.0650 48,720 -0.00(-3.27%)
Jun 04, 2024 0.0672 0.0672 0.0672 0.0672 1,188 -0.00(-0.30%)
Jun 03, 2024 0.0674 0.0697 0.0674 0.0674 1,620 -0.00(-4.26%)
May 31, 2024 0.0696 0.0704 0.0696 0.0704 2,545 +0.00(+1.59%)
May 30, 2024 0.0722 0.0790 0.0693 0.0693 15,425 -0.02(-19.79%)
May 29, 2024 0.0975 0.0975 0.0864 0.0864 2,620 +0.01(+12.79%)
May 28, 2024 0.0852 0.0852 0.0720 0.0766 38,180 -0.02(-19.37%)
May 24, 2024 0.0890 0.0950 0.0890 0.0950 1,514 +0.02(+30.32%)
May 23, 2024 0.0863 0.0863 0.0729 0.0729 1,200 +0.00(+0.00%)
May 20, 2024 0.0729 100 -0.01(-9.78%)
May 17, 2024 0.0808 0.0808 0.0808 0.0808 1,800 +0.01(+10.08%)
May 16, 2024 0.0700 0.0752 0.0700 0.0734 21,300 -0.03(-25.78%)
May 14, 2024 0.0989 0 -0.00(-0.10%)
May 13, 2024 0.0985 0.0990 0.0706 0.0990 3,631 +0.00(+0.00%)
May 10, 2024 0.0770 0.0990 0.0700 0.0990 2,249 +0.01(+17.16%)
May 09, 2024 0.0700 0.0990 0.0700 0.0845 7,345 -0.00(-0.59%)
May 08, 2024 0.0700 0.1000 0.0700 0.0850 6,619 -0.00(-2.63%)
May 07, 2024 0.0700 0.0873 0.0690 0.0873 46,925 -0.00(-3.00%)
May 06, 2024 0.0821 0.0900 0.0821 0.0900 2,185 -0.00(-2.39%)
May 03, 2024 0.1000 0.1000 0.0845 0.0922 3,080 +0.01(+9.37%)
May 02, 2024 0.0990 0.1000 0.0791 0.0843 19,855 -0.01(-11.45%)
May 01, 2024 0.0990 0.0990 0.0932 0.0952 5,510 -0.00(-4.70%)
Apr 30, 2024 0.0845 0.1000 0.0636 0.0999 126,078 +0.00(+0.00%)
Apr 29, 2024 0.0800 0.0999 0.0780 0.0999 39,954 +0.04(+59.08%)
Apr 26, 2024 0.0900 0.1006 0.0628 0.0628 7,919 -0.02(-21.50%)
Apr 25, 2024 0.0900 0.0900 0.0800 0.0800 2,008 -0.01(-5.88%)
Apr 23, 2024 0.0850 99 +0.00(+1.19%)
Apr 22, 2024 0.0900 0.0900 0.0732 0.0840 27,526 -0.00(-5.51%)
Apr 19, 2024 0.0750 0.0889 0.0750 0.0889 12,012 +0.02(+23.13%)
Apr 18, 2024 0.0722 0.0900 0.0722 0.0722 17,422 -0.01(-8.14%)
Apr 17, 2024 0.0813 0.0900 0.0725 0.0786 14,900 +0.01(+8.86%)
Apr 16, 2024 0.0870 0.0870 0.0722 0.0722 19,767 -0.01(-13.53%)
Apr 15, 2024 0.0850 0.0850 0.0835 0.0835 10,146 -0.00(-1.76%)
Apr 12, 2024 0.1000 0.1000 0.0850 0.0850 51,142 +0.01(+6.25%)
Apr 11, 2024 0.1100 0.1114 0.0800 0.0800 194,518 -0.04(-36.00%)
Apr 10, 2024 0.1198 0.1300 0.1198 0.1250 24,832 -0.01(-3.85%)
Apr 09, 2024 0.1300 0.1300 0.1200 0.1300 3,391 +0.00(+0.00%)
Apr 08, 2024 0.1400 0.1490 0.1100 0.1300 216,529 -0.01(-7.14%)
Apr 05, 2024 0.1200 0.1400 0.1200 0.1400 19,750 +0.02(+12.36%)
Apr 04, 2024 0.1291 0.1300 0.1050 0.1246 8,332 -0.00(-2.66%)
Apr 03, 2024 0.1400 0.1400 0.1200 0.1280 65,621 +0.01(+11.21%)
Apr 02, 2024 0.1223 0.1490 0.1151 0.1151 20,126 -0.01(-7.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.