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 | 0.0036 | 33.9622641509 | 0.0106 | 0.018 | 0.0106 | 18681 | 0.01683433 | CS |
| 4 | -0.0018 | -11.25 | 0.016 | 0.0185 | 0.0101 | 30849 | 0.01362048 | CS |
| 12 | -0.0006 | -4.05405405405 | 0.0148 | 0.03 | 0.008 | 50253 | 0.0141039 | CS |
| 26 | -0.0388 | -73.2075471698 | 0.053 | 0.0535 | 0.0076 | 52361 | 0.01670498 | CS |
| 52 | -0.1915 | -93.0967428294 | 0.2057 | 0.28 | 0.0076 | 36991 | 0.04786527 | CS |
| 156 | -3.4983 | -99.5957295374 | 3.5125 | 5.25 | 0.0076 | 85799 | 1.44250171 | CS |
| 260 | -14.6858 | -99.9034013605 | 14.7 | 17.5182 | 0.0076 | 109904 | 4.93328495 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730845680 | 0.02 | 0.001 | 5.26 | 0.0184 | 0.02 | 0.0184 | 6320 |
| 1730759160 | 0.019 | 0.003 | 18.75 | 0.02 | 0.0235 | 0.019 | 51216 |
| 1730496420 | 0.016 | -0.00675 | -29.67 | 0.0205 | 0.0205 | 0.016 | 4905 |
| 1730409780 | 0.02275 | 0.00725 | 46.77 | 0.0155 | 0.02275 | 0.0155 | 6130 |
| 1730323500 | 0.0155 | -0.0022 | -12.43 | 0.02275 | 0.02275 | 0.0155 | 36498 |
| 1730237100 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1730150700 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1729891500 | 0.0177 | -0.0023 | -11.50 | 0.02495 | 0.02495 | 0.0177 | 349350 |
| 1729805160 | 0.02 | -0.0021 | -9.50 | 0.024201 | 0.024201 | 0.02 | 12280 |
| 1729718940 | 0.0221 | -0.0029 | -11.60 | 0.01875 | 0.03 | 0.0183 | 55816 |
| 1729632300 | 0.025 | 0.0115 | 85.19 | 0.0145 | 0.0275 | 0.0135 | 104225 |
| 1729545600 | 0.0135 | -0.003 | -18.18 | 0.015 | 0.015 | 0.0135 | 15000 |
| 1729286400 | 0.0165 | 0.0065 | 65.00 | 0.0129 | 0.0165 | 0.0129 | 96256 |
| 1729200000 | 0.01 | -0.00105 | -9.50 | 0.0117 | 0.0117 | 0.01 | 5723 |
| 1729113960 | 0.01105 | 0.00305 | 38.13 | 0.01 | 0.01366 | 0.01 | 159404 |
| 1729027680 | 0.008 | -0.007 | -46.67 | 0.017 | 0.017 | 0.008 | 302669 |
| 1728941220 | 0.015 | 0.0055 | 57.89 | 0.009 | 0.015 | 0.009 | 6189 |
| 1728681900 | 0.0095 | -0.0005 | -5.00 | 0.013 | 0.013 | 0.0095 | 8640 |
| 1728595560 | 0.01 | 0 | 0.00 | 0.0187 | 0.0187 | 0.01 | 144687 |
| 1728508800 | 0.01 | -0.0027 | -21.26 | 0.01 | 0.01 | 0.01 | 1119 |
| 1728422580 | 0.0127 | 0.0027 | 27.00 | 0.018 | 0.018 | 0.0127 | 1361 |
| 1728336000 | 0.01 | -0.0048 | -32.43 | 0.0107 | 0.01355 | 0.009 | 293248 |
| 1728077220 | 0.0148 | 0.0023 | 18.40 | 0.0148 | 0.0148 | 0.0148 | 10060 |
| 1727990760 | 0.0125 | -0.0023 | -15.54 | 0.018 | 0.018 | 0.0125 | 9373 |
| 1727904000 | 0.0148 | 0.0023 | 18.40 | 0.008 | 0.0148 | 0.008 | 11220 |
| 1727817780 | 0.0125 | 0 | 0.00 | 0.0125 | 0.0125 | 0.0125 | 0 |
| 1727731380 | 0.0125 | 0.0017 | 15.74 | 0.009 | 0.0125 | 0.0076 | 146206 |
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
