Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Lowell Farms Inc. (LOWLF)

0.0130
0.0000
(0.00%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.01300.01300.01300.01300.0130200
Apr 24, 20250.01300.01300.01200.01200.01202,000
Apr 23, 20250.01300.01500.01300.01500.015013,700
Apr 22, 20250.01300.01300.01300.01300.0130-
Apr 21, 20250.01100.01300.01100.01300.01302,200
Apr 17, 20250.01300.01300.01100.01200.01201,000
Apr 16, 20250.01400.01400.01200.01400.014026,500
Apr 15, 20250.01300.01400.01100.01100.01102,900
Apr 14, 20250.01500.01500.01000.01000.01007,200
Apr 11, 20250.01100.01300.01100.01300.013030,300
Apr 10, 20250.01300.01300.01300.01300.0130-
Apr 9, 20250.01200.01400.01200.01300.013011,900
Apr 8, 20250.01100.01100.01100.01100.0110500
Apr 7, 20250.01100.01400.01100.01100.011041,200
Apr 4, 20250.01300.01300.01300.01300.0130-
Apr 3, 20250.01300.01300.01300.01300.0130-
Apr 2, 20250.01100.01300.01000.01300.01306,200
Apr 1, 20250.01200.01200.01100.01100.011012,800
Mar 31, 20250.01300.01300.01200.01200.0120700
Mar 28, 20250.01300.01300.01200.01300.01305,600
Mar 27, 20250.01300.01300.01300.01300.0130-
Mar 26, 20250.01300.01300.01300.01300.0130-
Mar 25, 20250.01300.01300.01300.01300.0130-
Mar 24, 20250.01400.01400.01300.01300.013018,700
Mar 21, 20250.01200.01200.01200.01200.0120-
Mar 20, 20250.01300.01300.01200.01200.0120300
Mar 19, 20250.01300.01300.01300.01300.0130-
Mar 18, 20250.01300.01400.01300.01300.0130600
Mar 17, 20250.01200.01400.01200.01200.012027,400
Mar 14, 20250.01400.01400.01400.01400.0140-
Mar 13, 20250.01600.01600.01400.01400.01406,400
Mar 12, 20250.01300.01500.01300.01500.01502,600
Mar 11, 20250.01500.01500.01400.01500.01505,000
Mar 10, 20250.01500.01600.01200.01400.01403,100
Mar 7, 20250.01600.01600.01600.01600.01602,000
Mar 6, 20250.01300.01300.01300.01300.0130-
Mar 5, 20250.01300.01300.01300.01300.0130100
Mar 4, 20250.01800.01800.01100.01100.0110131,200
Mar 3, 20250.01200.01200.01200.01200.0120200
Feb 28, 20250.01200.01400.01200.01400.014038,500
Feb 27, 20250.01500.01500.01300.01300.013019,700
Feb 26, 20250.01500.01700.01500.01500.01507,700
Feb 25, 20250.01500.01500.01500.01500.01506,400
Feb 24, 20250.01200.01500.01200.01500.0150400
Feb 21, 20250.01600.01600.01600.01600.0160-
Feb 20, 20250.01700.01700.01600.01600.01602,400
Feb 19, 20250.01400.01500.01400.01500.0150300
Feb 18, 20250.01800.01800.01100.01100.011020,800
Feb 14, 20250.01000.01400.01000.01400.014014,100
Feb 13, 20250.01000.01500.01000.01500.015011,400
Feb 12, 20250.01200.01200.01200.01200.0120500
Feb 11, 20250.01100.01100.01100.01100.0110400
Feb 10, 20250.01300.01300.01300.01300.0130-
Feb 7, 20250.01300.01300.01300.01300.013013,300
Feb 6, 20250.01500.01500.01100.01100.011028,300
Feb 5, 20250.01000.01500.01000.01500.015024,600
Feb 4, 20250.01100.01100.01100.01100.0110-
Feb 3, 20250.01100.01200.01100.01100.0110150,900
Jan 31, 20250.01200.01200.01200.01200.01201,000
Jan 30, 20250.01500.01500.01000.01000.0100184,100
Jan 29, 20250.01600.01600.01500.01500.015010,400
Jan 28, 20250.01700.01700.01500.01500.015010,900
Jan 27, 20250.01700.01700.01300.01300.013037,600
Jan 24, 20250.01500.01700.01500.01700.017037,200
Jan 23, 20250.01500.01700.01400.01400.014030,100
Jan 22, 20250.01500.01500.01500.01500.0150200
Jan 21, 20250.01200.01600.01200.01200.012011,400
Jan 17, 20250.01600.01600.01600.01600.0160-
Jan 16, 20250.01500.01700.01300.01600.016031,800
Jan 15, 20250.01500.01700.01200.01200.012019,200
Jan 14, 20250.01400.01400.01400.01400.0140300
Jan 13, 20250.01200.01600.01200.01600.01603,200
Jan 10, 20250.01500.01500.01500.01500.0150-
Jan 8, 20250.01200.01500.01200.01500.01501,800
Jan 7, 20250.01200.01800.01200.01800.018015,900
Jan 6, 20250.01700.01800.01500.01800.018012,300
Jan 3, 20250.01400.01400.01400.01400.0140200
Jan 2, 20250.01300.01300.01200.01200.0120500
Dec 31, 20240.01000.01400.01000.01100.01105,100
Dec 30, 20240.01300.01800.01000.01000.0100116,900
Dec 27, 20240.01400.01600.01300.01400.014033,300
Dec 26, 20240.01400.01800.01300.01800.018011,300
Dec 24, 20240.01600.01600.01600.01600.0160-
Dec 23, 20240.01300.01800.01300.01600.016026,100
Dec 20, 20240.01100.01800.01100.01800.018018,600
Dec 19, 20240.01600.01600.01600.01600.0160600
Dec 18, 20240.01800.01800.01200.01400.0140264,600
Dec 17, 20240.01700.01700.01100.01300.01308,400
Dec 16, 20240.01300.01500.01000.01000.010030,800
Dec 13, 20240.01000.01400.01000.01100.011014,900
Dec 12, 20240.01000.01400.01000.01200.012025,900
Dec 11, 20240.01500.01500.01100.01100.011089,100
Dec 10, 20240.01400.01500.01400.01400.01407,400
Dec 9, 20240.01800.01800.01400.01600.016015,400
Dec 6, 20240.01800.01800.01600.01600.01606,900
Dec 5, 20240.01900.01900.01400.01600.016020,500
Dec 4, 20240.01900.01900.01900.01900.01904,100
Dec 3, 20240.01600.01900.01600.01900.01907,900
Dec 2, 20240.01600.01600.01600.01600.0160300
Nov 29, 20240.01600.01600.01600.01600.01602,500
Nov 27, 20240.01000.01900.01000.01400.014032,300
Nov 26, 20240.01100.01600.01100.01600.01602,300
Nov 25, 20240.01600.01700.01500.01700.017011,100
Nov 22, 20240.01700.01800.01500.01500.0150105,300
Nov 21, 20240.01700.01700.01700.01700.0170300
Nov 20, 20240.01800.01800.01700.01800.018061,600
Nov 19, 20240.01500.01800.01500.01800.01802,800
Nov 18, 20240.01900.01900.01600.01600.01606,600
Nov 15, 20240.01500.01900.01500.01900.019011,900
Nov 14, 20240.01500.01500.01500.01500.0150-
Nov 13, 20240.01100.01500.01100.01500.01505,400
Nov 12, 20240.01500.01500.01200.01200.012076,700
Nov 11, 20240.01500.01600.01400.01500.015018,100
Nov 8, 20240.01900.01900.01500.01700.017030,700
Nov 7, 20240.01800.02000.01700.01900.019060,100
Nov 6, 20240.01800.01900.01800.01900.019062,100
Nov 5, 20240.01800.02000.01800.02000.02006,300
Nov 4, 20240.02000.02400.01900.01900.019051,200
Nov 1, 20240.02100.02100.01600.01600.01604,900
Oct 31, 20240.01600.02300.01600.02300.02306,100
Oct 30, 20240.02300.02300.01600.01600.016036,500
Oct 29, 20240.01800.01800.01800.01800.0180-
Oct 28, 20240.01800.01800.01800.01800.0180-
Oct 25, 20240.02500.02500.01800.01800.0180349,400
Oct 24, 20240.02400.02400.02000.02000.020012,300
Oct 23, 20240.01900.03000.01800.02200.022055,800
Oct 22, 20240.01500.02800.01400.02500.0250104,200
Oct 21, 20240.01500.01500.01400.01400.014015,000
Oct 18, 20240.01300.01700.01300.01700.017096,300
Oct 17, 20240.01200.01200.01000.01000.01005,700
Oct 16, 20240.01000.01400.01000.01100.0110159,400
Oct 15, 20240.01700.01700.00800.00800.0080302,700
Oct 14, 20240.00900.01500.00900.01500.01506,200
Oct 11, 20240.01300.01300.01000.01000.01008,600
Oct 10, 20240.01900.01900.01000.01000.0100144,700
Oct 9, 20240.01000.01000.01000.01000.01001,100
Oct 8, 20240.01800.01800.01300.01300.01301,400
Oct 7, 20240.01100.01400.00900.01000.0100293,200
Oct 4, 20240.01500.01500.01500.01500.015010,100
Oct 3, 20240.01800.01800.01300.01300.01309,400
Oct 2, 20240.00800.01500.00800.01500.015011,200
Oct 1, 20240.01300.01300.01300.01300.0130-
Sep 30, 20240.00900.01300.00800.01300.0130146,200
Sep 27, 20240.01300.01300.01000.01100.01102,600
Sep 26, 20240.01700.01700.01100.01100.011026,000
Sep 25, 20240.01100.01100.01000.01100.011068,500
Sep 24, 20240.01800.01800.01400.01400.01403,500
Sep 23, 20240.01300.01300.01200.01200.01202,100
Sep 20, 20240.01800.01800.01400.01400.014011,400
Sep 19, 20240.01800.01800.01800.01800.0180-
Sep 18, 20240.02100.02400.01000.01800.0180225,200
Sep 17, 20240.01200.01200.01200.01200.0120100
Sep 16, 20240.01600.01600.00900.01100.0110225,600
Sep 13, 20240.01600.01900.01200.01200.012026,900
Sep 12, 20240.01900.01900.00900.01700.0170204,200
Sep 11, 20240.00800.01500.00800.01200.012048,500
Sep 10, 20240.02000.02500.00800.00800.0080248,000
Sep 9, 20240.01900.02500.01900.02200.02203,100
Sep 6, 20240.03000.03000.01500.02500.025032,500
Sep 5, 20240.01600.01600.01600.01600.016013,300
Sep 4, 20240.02000.02000.01000.01000.0100168,800
Sep 3, 20240.01900.02100.01500.01500.01501,200
Aug 30, 20240.02100.02900.01800.02900.0290124,700
Aug 29, 20240.01800.01800.01800.01800.018098,100
Aug 28, 20240.02600.02600.02600.02600.02604,100
Aug 27, 20240.01800.01800.01800.01800.0180-
Aug 26, 20240.01800.01800.01800.01800.01801,800
Aug 23, 20240.01300.01300.01300.01300.0130-
Aug 22, 20240.01200.01500.01200.01300.013018,200
Aug 21, 20240.01700.01700.01700.01700.0170500
Aug 20, 20240.03000.03000.01200.01200.012035,600
Aug 19, 20240.01700.03100.01400.02400.0240149,400
Aug 16, 20240.01900.01900.01900.01900.0190-
Aug 15, 20240.02300.02500.01800.01900.01904,200
Aug 14, 20240.03500.03500.01300.01500.0150138,800
Aug 13, 20240.01300.03500.01300.03500.035012,900
Aug 12, 20240.02700.02700.02700.02700.02701,000
Aug 9, 20240.02000.02000.02000.02000.0200300
Aug 8, 20240.01300.01300.01300.01300.0130300
Aug 7, 20240.02100.02700.02100.02700.02702,800
Aug 6, 20240.01900.03500.00800.01800.0180429,400
Aug 5, 20240.01700.01900.01700.01900.019011,500
Aug 2, 20240.02900.02900.02900.02900.0290500
Aug 1, 20240.03500.03500.02000.02000.02001,200
Jul 31, 20240.03000.03400.03000.03400.03406,400
Jul 30, 20240.03000.03000.02500.02500.02505,500
Jul 29, 20240.01700.02400.01700.02400.02402,800
Jul 26, 20240.02400.02400.02000.02000.020050,300
Jul 25, 20240.02600.02600.01800.02000.0200298,300
Jul 24, 20240.02600.03100.02000.03100.031011,500
Jul 23, 20240.03500.03500.03100.03100.03101,000
Jul 22, 20240.01700.02900.01700.02000.02003,200
Jul 19, 20240.03000.03400.03000.03400.034013,600
Jul 18, 20240.03000.03000.03000.03000.0300-
Jul 17, 20240.02800.03400.02600.03000.030010,200
Jul 16, 20240.04500.05100.01700.02900.0290148,600
Jul 15, 20240.04000.04000.04000.04000.0400-
Jul 12, 20240.03900.04000.03900.04000.040050,700
Jul 11, 20240.04300.04300.02500.02500.025011,500
Jul 10, 20240.02400.03000.02400.03000.03002,000
Jul 9, 20240.04000.05000.02800.02800.028046,500
Jul 8, 20240.05000.05000.04000.04000.040030,300
Jul 5, 20240.04400.04400.04400.04400.0440100
Jul 3, 20240.05000.05000.05000.05000.05002,000
Jul 2, 20240.04900.05400.04200.04200.042013,900
Jul 1, 20240.05200.05200.04000.05200.052083,900
Jun 28, 20240.04600.04600.04600.04600.0460-
Jun 27, 20240.05300.05300.04600.04600.04602,100
Jun 26, 20240.04600.05700.04400.05000.050025,700
Jun 25, 20240.05000.05000.04700.04700.047027,800
Jun 24, 20240.04800.05000.04000.05000.050069,300
Jun 21, 20240.06100.07300.04600.05000.050090,300
Jun 20, 20240.05200.08300.05000.05000.050011,200
Jun 18, 20240.07900.08800.05900.05900.05905,700
Jun 17, 20240.06000.06000.06000.06000.0600-
Jun 14, 20240.06100.07500.06000.06000.060051,000
Jun 13, 20240.07300.07300.06100.06100.06103,600
Jun 12, 20240.06000.06000.06000.06000.06004,500
Jun 11, 20240.08000.08000.08000.08000.0800-
Jun 10, 20240.07500.08900.07500.08000.08005,700
Jun 7, 20240.08100.08300.07700.07900.07903,500
Jun 6, 20240.06600.07900.06600.07900.07903,100
Jun 5, 20240.07600.09500.06000.06500.065048,700
Jun 4, 20240.06700.06700.06700.06700.06701,200
Jun 3, 20240.07000.07000.06700.06700.06701,600
May 31, 20240.07000.07000.07000.07000.07002,500
May 30, 20240.07200.07900.06900.06900.069015,400
May 29, 20240.09800.09800.08600.08600.08602,600
May 28, 20240.08500.08500.07200.07700.077038,200
May 24, 20240.08900.09500.08900.09500.09501,500
May 23, 20240.08600.08600.07300.07300.07301,200
May 22, 20240.07300.07300.07300.07300.0730-
May 21, 20240.07300.07300.07300.07300.0730-
May 20, 20240.09000.09000.07300.07300.073039,300
May 17, 20240.08100.08100.08100.08100.08101,800
May 16, 20240.07000.07500.07000.07300.073021,300
May 15, 20240.09900.09900.09900.09900.0990-
May 14, 20240.09900.09900.09200.09900.099037,000
May 13, 20240.09900.09900.07100.09900.09903,600
May 10, 20240.07700.09900.07000.09900.09902,200
May 9, 20240.07000.09900.07000.08500.08507,300
May 8, 20240.07000.10000.07000.08500.08506,600
May 7, 20240.08300.08700.06900.08700.087046,900
May 6, 20240.08200.09000.08200.09000.09002,200
May 3, 20240.10000.10000.08400.09200.09203,100
May 2, 20240.09900.10000.07900.08400.084019,900
May 1, 20240.09900.09900.09300.09500.09505,500
Apr 30, 20240.08400.10000.06400.10000.1000126,100
Apr 29, 20240.08000.10000.07800.10000.100040,000
Apr 26, 20240.09000.10100.06300.06300.06307,900

Related Tickers

WRHLF Love Hemp Group Plc
0.0001
0.00%
 
HIGH.DU Cantourage Group SE
4.8600
0.00%
 
SBX.DE SynBiotic SE
3.1100
0.00%
 
VEXTF Vext Science, Inc.
0.0943
+4.08%
 
BMMJ Body and Mind Inc.
0.0100
0.00%
 
XBRA.CN Xebra Brands Ltd.
0.0800
0.00%
 
CXXIF C21 Investments Inc.
0.1580
-9.71%
 
ITHUF iAnthus Capital Holdings, Inc.
0.0040
-21.57%
 
CNTMF FLUENT Corp.
0.0570
-1.72%
 
IMCC IM Cannabis Corp.
1.4200
-7.19%