Skip to main content

Flora Growth Corp (NQ: FLGC )

2.310 +0.080 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.330 1.415 1.270 1.350 39,191 +0.02(+1.50%)
Dec 28, 2023 1.340 1.430 1.300 1.330 81,607 -0.01(-0.75%)
Dec 27, 2023 1.360 1.431 1.330 1.340 80,344 -0.02(-1.47%)
Dec 26, 2023 1.320 1.380 1.310 1.360 53,929 +0.04(+3.03%)
Dec 22, 2023 1.300 1.340 1.300 1.320 28,397 -0.02(-1.49%)
Dec 21, 2023 1.330 1.350 1.240 1.340 26,828 +0.02(+1.52%)
Dec 20, 2023 1.320 1.440 1.290 1.320 102,011 -0.01(-0.75%)
Dec 19, 2023 1.270 1.360 1.260 1.330 42,033 +0.07(+5.56%)
Dec 18, 2023 1.240 1.289 1.190 1.260 44,827 +0.05(+4.13%)
Dec 15, 2023 1.260 1.480 1.210 1.210 214,132 +0.01(+0.83%)
Dec 14, 2023 1.220 1.320 1.200 1.200 75,917 -0.03(-2.44%)
Dec 13, 2023 1.070 1.230 1.050 1.230 64,130 +0.11(+9.82%)
Dec 12, 2023 1.110 1.170 1.040 1.120 66,430 -0.06(-5.08%)
Dec 11, 2023 1.290 1.290 1.150 1.180 57,453 -0.02(-1.67%)
Dec 08, 2023 1.150 1.200 1.080 1.200 86,686 +0.05(+4.35%)
Dec 07, 2023 1.130 1.170 1.050 1.150 63,407 +0.00(+0.00%)
Dec 06, 2023 1.150 1.170 1.070 1.150 56,487 +0.00(+0.44%)
Dec 05, 2023 1.390 1.390 1.020 1.145 227,617 -0.24(-17.63%)
Dec 04, 2023 1.350 1.500 1.310 1.390 108,539 +0.09(+6.92%)
Dec 01, 2023 1.110 1.300 1.010 1.300 156,658 +0.15(+13.04%)
Nov 30, 2023 0.9400 1.150 0.8263 1.150 115,073 +0.23(+25.00%)
Nov 29, 2023 0.8700 0.9200 0.8001 0.9200 48,616 +0.09(+10.84%)
Nov 28, 2023 0.8500 0.8775 0.8000 0.8300 85,410 +0.03(+3.88%)
Nov 27, 2023 0.8500 0.8690 0.7990 0.7990 73,024 -0.02(-2.32%)
Nov 24, 2023 0.7700 0.8767 0.7500 0.8180 116,076 +0.07(+10.01%)
Nov 22, 2023 1.000 1.020 0.7000 0.7436 290,240 -0.21(-21.73%)
Nov 21, 2023 0.9700 1.000 0.9000 0.9501 83,248 -0.05(-4.99%)
Nov 20, 2023 1.000 1.000 0.8265 1.000 61,467 +0.08(+9.08%)
Nov 17, 2023 0.9951 0.9951 0.8200 0.9168 110,812 -0.08(-7.87%)
Nov 16, 2023 1.160 1.160 0.9603 0.9951 317,535 -0.01(-1.48%)
Nov 15, 2023 0.9400 1.030 0.9000 1.010 793,439 +0.11(+12.85%)
Nov 14, 2023 0.7900 0.8950 0.7900 0.8950 102,581 +0.09(+11.87%)
Nov 13, 2023 0.7330 0.8699 0.7330 0.8000 44,498 +0.04(+5.26%)
Nov 10, 2023 0.8000 0.8500 0.7100 0.7600 26,259 +0.01(+1.32%)
Nov 09, 2023 0.8500 0.8600 0.7501 0.7501 73,045 -0.03(-3.98%)
Nov 08, 2023 0.9398 0.9398 0.7812 0.7812 51,191 -0.06(-7.00%)
Nov 07, 2023 0.8400 0.9345 0.8106 0.8400 56,233 -0.03(-3.45%)
Nov 06, 2023 0.8895 0.9250 0.8500 0.8700 30,851 -0.05(-5.13%)
Nov 03, 2023 0.9400 0.9400 0.8300 0.9170 56,506 +0.04(+4.20%)
Nov 02, 2023 0.8170 0.8900 0.7780 0.8800 60,677 +0.13(+16.71%)
Nov 01, 2023 0.8491 0.9200 0.7400 0.7540 131,126 -0.03(-4.21%)
Oct 31, 2023 0.7400 0.7962 0.7299 0.7871 59,423 +0.05(+7.19%)
Oct 30, 2023 0.6900 0.7449 0.6800 0.7343 43,837 +0.06(+9.58%)
Oct 27, 2023 0.7267 0.7267 0.6300 0.6701 81,352 -0.04(-5.41%)
Oct 26, 2023 0.7300 0.7450 0.6810 0.7084 51,921 -0.01(-1.91%)
Oct 25, 2023 0.8200 0.8600 0.7222 0.7222 39,072 -0.09(-11.17%)
Oct 24, 2023 0.7601 0.8130 0.7000 0.8130 134,554 +0.05(+6.97%)
Oct 23, 2023 0.8000 0.8239 0.7566 0.7600 37,758 -0.05(-5.59%)
Oct 20, 2023 0.8800 0.8800 0.8000 0.8050 79,324 -0.05(-5.31%)
Oct 19, 2023 0.9046 0.9195 0.8500 0.8501 45,320 -0.01(-1.33%)
Oct 18, 2023 0.9286 1.020 0.8410 0.8616 62,521 -0.11(-11.18%)
Oct 17, 2023 0.9600 0.9923 0.9020 0.9700 42,751 +0.00(+0.39%)
Oct 16, 2023 0.9870 1.040 0.9000 0.9662 61,501 +0.03(+2.79%)
Oct 13, 2023 0.9600 0.9900 0.9266 0.9400 38,406 -0.05(-5.05%)
Oct 12, 2023 1.010 1.040 0.9100 0.9900 87,107 -0.03(-2.94%)
Oct 11, 2023 1.030 1.070 1.020 1.020 26,378 -0.02(-1.92%)
Oct 10, 2023 1.020 1.090 1.000 1.040 85,268 -0.01(-0.95%)
Oct 09, 2023 1.040 1.060 1.030 1.050 21,911 -0.02(-1.87%)
Oct 06, 2023 1.030 1.070 1.020 1.070 36,198 +0.04(+3.88%)
Oct 05, 2023 1.060 1.080 1.000 1.030 61,007 -0.02(-1.90%)
Oct 04, 2023 1.090 1.090 1.010 1.050 114,591 -0.04(-3.67%)
Oct 03, 2023 1.180 1.180 1.090 1.090 40,099 +0.00(+0.00%)
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.