ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lowell Farms Inc (OP: LOWLF )

0.0155 -0.0018 (-10.40%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.0172 0.0180 0.0155 0.0155 105,295 -0.00(-10.40%)
Nov 21, 2024 0.0173 0.0173 0.0173 0.0173 325 -0.00(-1.14%)
Nov 20, 2024 0.0180 0.0180 0.0169 0.0175 61,554 -0.00(-1.13%)
Nov 19, 2024 0.0169 0.0178 0.0152 0.0177 2,800 +0.00(+9.26%)
Nov 18, 2024 0.0185 0.0185 0.0162 0.0162 6,587 -0.00(-12.43%)
Nov 15, 2024 0.0148 0.0185 0.0148 0.0185 11,866 +0.00(+20.13%)
Nov 13, 2024 0.0154 0 +0.00(+27.27%)
Nov 12, 2024 0.0150 0.0151 0.0121 0.0121 76,727 -0.00(-16.55%)
Nov 11, 2024 0.0150 0.0163 0.0140 0.0145 18,129 -0.00(-13.69%)
Nov 08, 2024 0.0185 0.0185 0.0150 0.0168 30,680 -0.00(-9.19%)
Nov 07, 2024 0.0180 0.0200 0.0171 0.0185 60,131 -0.00(-0.54%)
Nov 06, 2024 0.0183 0.0186 0.0180 0.0186 62,148 -0.00(-7.00%)
Nov 05, 2024 0.0184 0.0200 0.0184 0.0200 6,320 +0.00(+5.26%)
Nov 04, 2024 0.0200 0.0235 0.0190 0.0190 51,216 +0.00(+18.75%)
Nov 01, 2024 0.0187 0.0205 0.0160 0.0160 4,905 -0.01(-29.82%)
Oct 31, 2024 0.0155 0.0228 0.0155 0.0228 6,130 +0.01(+47.10%)
Oct 30, 2024 0.0228 0.0228 0.0155 0.0155 36,498 -0.00(-12.43%)
Oct 25, 2024 0.0177 65 -0.00(-11.50%)
Oct 24, 2024 0.0218 0.0242 0.0200 0.0200 12,280 -0.00(-9.50%)
Oct 23, 2024 0.0188 0.0300 0.0183 0.0221 55,816 -0.00(-11.60%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.