Premium
Lowell Farms Inc (QB) (LOWLF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0017 | -10.4294478528 | 0.0163 | 0.0163 | 0.01 | 86607 | 0.01068776 | CS |
| 4 | 0.0026 | 21.6666666667 | 0.012 | 0.017 | 0.01 | 35342 | 0.01196673 | CS |
| 12 | 0.00345 | 30.9417040359 | 0.01115 | 0.0185 | 0.01 | 30181 | 0.01322961 | CS |
| 26 | -0.0024 | -14.1176470588 | 0.017 | 0.035 | 0.0076 | 52103 | 0.01449962 | CS |
| 52 | -0.1727 | -92.2050186866 | 0.1873 | 0.2 | 0.0076 | 38403 | 0.03638936 | CS |
| 156 | -3.7554 | -99.6127320955 | 3.77 | 5.25 | 0.0076 | 82025 | 1.31352518 | CS |
| 260 | -14.6854 | -99.9006802721 | 14.7 | 17.5182 | 0.0076 | 108105 | 4.8989465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 0.0146 | 0.0036 | 32.73 | 0.01 | 0.0146 | 0.01 | 24574 |
| 1738708140 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1738621740 | 0.011 | -0.00075 | -6.38 | 0.0105 | 0.012 | 0.0105 | 150940 |
| 1738362000 | 0.01175 | 0.00155 | 15.20 | 0.01175 | 0.01175 | 0.01175 | 1010 |
| 1738276080 | 0.0102 | -0.0045 | -30.61 | 0.0146 | 0.01515 | 0.0102 | 184111 |
| 1738189740 | 0.0147 | -0.00042 | -2.78 | 0.0162999 | 0.0162999 | 0.0147 | 10368 |
| 1738103280 | 0.01512 | 0.00262 | 20.96 | 0.0166 | 0.0166 | 0.01465 | 10862 |
| 1738016820 | 0.0125 | -0.0045 | -26.47 | 0.017 | 0.017 | 0.0125 | 37599 |
| 1737757440 | 0.017 | 0.003 | 21.43 | 0.0148 | 0.017 | 0.0148 | 37228 |
| 1737671220 | 0.014 | -0.0005 | -3.45 | 0.0148 | 0.017 | 0.014 | 30100 |
| 1737584640 | 0.0145 | 0.0025 | 20.83 | 0.0145 | 0.0145 | 0.0145 | 151 |
| 1737498540 | 0.012 | -0.0038 | -24.05 | 0.012 | 0.01625 | 0.012 | 11357 |
| 1737152820 | 0.0158 | 0 | 0.00 | 0.0158 | 0.0158 | 0.0158 | 0 |
| 1737066420 | 0.0158 | 0.0038 | 31.67 | 0.0145 | 0.0165 | 0.0133 | 31824 |
| 1736979720 | 0.012 | -0.0015 | -11.11 | 0.015 | 0.017 | 0.012 | 19226 |
| 1736893380 | 0.0135 | -0.0021 | -13.46 | 0.0135 | 0.0135 | 0.0135 | 310 |
| 1736806800 | 0.0156 | 0.0011 | 7.59 | 0.012 | 0.0156 | 0.012 | 3238 |
| 1736548140 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1736375340 | 0.0145 | -0.0035 | -19.44 | 0.012 | 0.0145 | 0.012 | 1800 |
| 1736288940 | 0.018 | 0.0005 | 2.86 | 0.012 | 0.018 | 0.012 | 15867 |
| 1736202360 | 0.0175 | 0.0031 | 21.53 | 0.0165 | 0.0175 | 0.015 | 12337 |
| 1735942980 | 0.0144 | 0.0024 | 20.00 | 0.0144 | 0.0144 | 0.0144 | 175 |
| 1735856700 | 0.012 | 0.001 | 9.09 | 0.0134 | 0.0134 | 0.012 | 541 |
| 1735683960 | 0.011 | 0.0008 | 7.84 | 0.01 | 0.0141 | 0.01 | 5124 |
| 1735597740 | 0.0102 | -0.004 | -28.17 | 0.013 | 0.0175 | 0.0101 | 116871 |
| 1735338000 | 0.0142 | -0.0038 | -21.11 | 0.014 | 0.016 | 0.0131 | 33291 |
| 1735252020 | 0.018 | 0.0025 | 16.13 | 0.014 | 0.018 | 0.013 | 11344 |
| 1735078800 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1734992400 | 0.0155 | -0.0025 | -13.89 | 0.013 | 0.018 | 0.013 | 26131 |
| 1734733200 | 0.018 | 0.0025 | 16.13 | 0.0106 | 0.018 | 0.0106 | 18568 |
| 1734646800 | 0.0155 | 0.0014 | 9.93 | 0.016 | 0.016 | 0.0155 | 600 |
| 1734560940 | 0.0141 | 0.0016 | 12.80 | 0.018 | 0.018 | 0.0115 | 264574 |
| 1734474360 | 0.0125 | 0.0024 | 23.76 | 0.0168 | 0.0168 | 0.011 | 8375 |
| 1734388140 | 0.0101 | -0.0009 | -8.18 | 0.013 | 0.0149 | 0.0101 | 30770 |
| 1734128940 | 0.011 | -0.001 | -8.33 | 0.0104 | 0.0139 | 0.0104 | 14874 |
| 1734042480 | 0.012 | 0.0014 | 13.21 | 0.0104 | 0.0136 | 0.0104 | 25857 |
| 1733955900 | 0.0106 | -0.0029 | -21.48 | 0.015 | 0.01515 | 0.0106 | 89130 |
| 1733869200 | 0.0135 | -0.0021 | -13.46 | 0.0135 | 0.015 | 0.0135 | 7444 |
| 1733782800 | 0.0156 | -0.00035 | -2.19 | 0.0175 | 0.0175 | 0.0135 | 15376 |
| 1733523600 | 0.01595 | -5.0E-5 | -0.31 | 0.0184 | 0.0184 | 0.01595 | 6910 |
| 1733437500 | 0.016 | -0.0025 | -13.51 | 0.0185 | 0.0185 | 0.0135 | 20520 |
| 1733350980 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 4064 |
| 1733264700 | 0.0185 | 0.0025 | 15.63 | 0.016 | 0.0185 | 0.016 | 7924 |
| 1733178180 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 328 |
| 1732918200 | 0.016 | 0.0025 | 18.52 | 0.016 | 0.016 | 0.016 | 2500 |
| 1732746540 | 0.0135 | -0.0025 | -15.63 | 0.01 | 0.0185 | 0.01 | 32259 |
| 1732660140 | 0.016 | -0.0007 | -4.19 | 0.0106 | 0.016 | 0.0106 | 2301 |
| 1732573560 | 0.0167 | 0.00125 | 8.09 | 0.01636 | 0.016938 | 0.015 | 11051 |
| 1732314000 | 0.01545 | -0.0018 | -10.43 | 0.0172 | 0.018 | 0.01545 | 105295 |
| 1732227900 | 0.01725 | -0.00025 | -1.43 | 0.01725 | 0.01725 | 0.01725 | 325 |
| 1732141740 | 0.0175 | -0.0002 | -1.13 | 0.018 | 0.018 | 0.016875 | 61554 |
| 1732054800 | 0.0177 | 0.00151 | 9.33 | 0.0152 | 0.0177499 | 0.0152 | 2800 |
| 1731968640 | 0.01619 | -0.00231 | -12.49 | 0.0185 | 0.0185 | 0.01619 | 6587 |
| 1731709260 | 0.0185 | 0.0031 | 20.13 | 0.0148 | 0.0185 | 0.0148 | 11866 |
| 1731623160 | 0.0154 | 0 | 0.00 | 0.0154 | 0.0154 | 0.0154 | 0 |
| 1731536760 | 0.0154 | 0.0033 | 27.27 | 0.01115 | 0.0154 | 0.01115 | 5417 |
| 1731450480 | 0.0121 | -0.0024 | -16.55 | 0.015 | 0.015125 | 0.0121 | 76727 |
| 1731363600 | 0.0145 | -0.00225 | -13.43 | 0.015 | 0.01625 | 0.014 | 18129 |
| 1731104400 | 0.01675 | -0.00175 | -9.46 | 0.0185 | 0.0185 | 0.015 | 30680 |
| 1731018540 | 0.0185 | -5.0E-5 | -0.27 | 0.01797 | 0.02 | 0.0171 | 60131 |
| 1730931600 | 0.01855 | -0.00145 | -7.25 | 0.0183 | 0.01855 | 0.01797 | 62148 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
