Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Lowell Farms Inc (OP: LOWLF )

0.0221 -0.0029 (-11.60%)
Streaming Delayed Price Updated: 1:48 PM EDT, Oct 23, 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 (%)
Oct 22, 2024 0.0145 0.0275 0.0135 0.0250 104,225 +0.01(+85.19%)
Oct 21, 2024 0.0150 0.0150 0.0135 0.0135 15,000 -0.00(-18.18%)
Oct 18, 2024 0.0143 0.0165 0.0129 0.0165 96,256 +0.01(+65.00%)
Oct 17, 2024 0.0117 0.0117 0.0100 0.0100 5,723 -0.00(-9.91%)
Oct 16, 2024 0.0100 0.0137 0.0100 0.0111 159,404 +0.00(+38.75%)
Oct 15, 2024 0.0105 0.0170 0.0080 0.0080 302,669 -0.01(-46.67%)
Oct 14, 2024 0.0090 0.0150 0.0090 0.0150 6,189 +0.01(+57.89%)
Oct 11, 2024 0.0130 0.0130 0.0095 0.0095 8,640 -0.00(-5.00%)
Oct 10, 2024 0.0187 0.0187 0.0100 0.0100 144,687 +0.00(+0.00%)
Oct 09, 2024 0.0100 0.0100 0.0100 0.0100 1,119 -0.00(-21.26%)
Oct 08, 2024 0.0180 0.0180 0.0127 0.0127 1,361 +0.00(+27.00%)
Oct 07, 2024 0.0107 0.0136 0.0090 0.0100 293,248 -0.00(-32.43%)
Oct 04, 2024 0.0148 0.0148 0.0148 0.0148 10,060 +0.00(+18.40%)
Oct 03, 2024 0.0180 0.0180 0.0125 0.0125 9,373 -0.00(-15.54%)
Oct 02, 2024 0.0080 0.0148 0.0080 0.0148 11,220 +0.00(+18.40%)
Sep 30, 2024 0.0125 2 +0.00(+15.74%)
Sep 27, 2024 0.0130 0.0130 0.0100 0.0108 2,555 +0.00(+0.00%)
Sep 26, 2024 0.0170 0.0170 0.0108 0.0108 26,000 +0.00(+1.89%)
Sep 25, 2024 0.0108 0.0108 0.0098 0.0106 68,501 -0.00(-25.87%)
Sep 24, 2024 0.0180 0.0180 0.0140 0.0143 3,476 +0.00(+24.35%)
Sep 23, 2024 0.0130 0.0130 0.0115 0.0115 2,097 -0.00(-17.86%)
Sep 20, 2024 0.0180 0.0180 0.0136 0.0140 11,400 -0.00(-22.22%)
Sep 18, 2024 0.0180 0 +0.01(+56.52%)
Sep 17, 2024 0.0115 0.0115 0.0115 0.0115 104 +0.00(+4.55%)
Sep 16, 2024 0.0156 0.0156 0.0093 0.0110 225,552 -0.00(-8.33%)
Sep 13, 2024 0.0160 0.0193 0.0120 0.0120 26,855 -0.00(-28.57%)
Sep 12, 2024 0.0193 0.0193 0.0091 0.0168 204,240 +0.00(+40.00%)
Sep 11, 2024 0.0080 0.0151 0.0080 0.0120 48,530 +0.00(+55.84%)
Sep 10, 2024 0.0200 0.0246 0.0077 0.0077 247,950 -0.01(-64.19%)
Sep 09, 2024 0.0191 0.0250 0.0191 0.0215 3,052 -0.00(-14.00%)
Sep 06, 2024 0.0300 0.0300 0.0150 0.0250 32,500 +0.01(+56.25%)
Sep 05, 2024 0.0156 0.0160 0.0156 0.0160 13,345 +0.01(+60.00%)
Sep 04, 2024 0.0200 0.0200 0.0100 0.0100 168,816 -0.00(-33.33%)
Sep 03, 2024 0.0194 0.0213 0.0150 0.0150 1,228 -0.01(-48.28%)
Aug 30, 2024 0.0214 0.0290 0.0180 0.0290 124,683 +0.01(+61.11%)
Aug 29, 2024 0.0180 0.0180 0.0180 0.0180 98,142 -0.01(-30.23%)
Aug 28, 2024 0.0264 0.0264 0.0258 0.0258 4,100 +0.01(+43.33%)
Aug 26, 2024 0.0180 0 +0.01(+44.00%)
Aug 22, 2024 0.0125 0 -0.00(-26.47%)
Aug 21, 2024 0.0170 0.0170 0.0170 0.0170 500 +0.01(+42.86%)
Aug 20, 2024 0.0300 0.0300 0.0119 0.0119 35,570 -0.01(-49.79%)
Aug 19, 2024 0.0166 0.0306 0.0139 0.0237 149,359 +0.00(+25.40%)
Aug 15, 2024 0.0189 80 +0.00(+30.34%)
Aug 14, 2024 0.0241 0.0350 0.0132 0.0145 138,817 -0.02(-58.57%)
Aug 13, 2024 0.0130 0.0350 0.0130 0.0350 12,944 +0.01(+28.21%)
Aug 12, 2024 0.0273 0.0273 0.0273 0.0273 1,025 +0.01(+39.29%)
Aug 09, 2024 0.0196 0.0196 0.0196 0.0196 270 +0.01(+50.77%)
Aug 08, 2024 0.0130 0.0130 0.0130 0.0130 275 -0.01(-52.38%)
Aug 07, 2024 0.0207 0.0273 0.0207 0.0273 2,793 +0.01(+51.67%)
Aug 06, 2024 0.0190 0.0350 0.0080 0.0180 429,350 -0.00(-5.26%)
Aug 05, 2024 0.0190 0.0190 0.0170 0.0190 11,480 -0.01(-35.37%)
Aug 02, 2024 0.0294 0.0294 0.0294 0.0294 501 +0.01(+47.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.