Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flora Growth Corp (NQ: FLGC )

1.360 -0.180 (-11.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 41.40 41.40 38.80 39.20 37,337 +0.00(+0.00%)
Mar 30, 2022 44.00 45.80 38.40 39.20 142,516 -3.60(-8.41%)
Mar 29, 2022 40.60 44.60 40.40 42.80 118,236 +1.60(+3.88%)
Mar 28, 2022 44.60 45.00 40.40 41.20 79,492 -4.80(-10.43%)
Mar 25, 2022 45.20 47.60 40.40 46.00 323,328 +5.40(+13.30%)
Mar 24, 2022 37.60 42.00 36.80 40.60 122,552 +3.20(+8.56%)
Mar 23, 2022 38.60 38.80 36.80 37.40 20,533 -0.80(-2.09%)
Mar 22, 2022 36.80 38.80 35.80 38.20 19,545 +1.60(+4.37%)
Mar 21, 2022 39.60 39.60 36.20 36.60 22,929 -3.00(-7.58%)
Mar 18, 2022 37.40 41.00 37.20 39.60 34,047 +2.00(+5.32%)
Mar 17, 2022 35.00 37.80 34.60 37.60 33,192 +3.40(+9.94%)
Mar 16, 2022 33.00 34.80 32.20 34.20 24,368 +1.60(+4.91%)
Mar 15, 2022 35.60 35.60 31.40 32.60 50,310 -2.40(-6.86%)
Mar 14, 2022 35.60 36.00 33.60 35.00 21,099 +1.20(+3.55%)
Mar 11, 2022 34.20 35.10 33.50 33.80 27,407 -0.80(-2.31%)
Mar 10, 2022 36.60 36.60 33.60 34.60 42,039 -2.20(-5.98%)
Mar 09, 2022 36.40 37.20 36.00 36.80 13,365 +1.00(+2.79%)
Mar 08, 2022 37.00 37.37 34.20 35.80 36,225 -1.80(-4.79%)
Mar 07, 2022 39.20 39.98 36.80 37.60 28,101 -0.60(-1.57%)
Mar 04, 2022 38.40 39.60 37.20 38.20 26,514 +0.00(+0.00%)
Mar 03, 2022 41.00 41.20 37.80 38.20 22,086 -2.40(-5.91%)
Mar 02, 2022 40.00 40.80 38.40 40.60 20,038 +1.60(+4.10%)
Mar 01, 2022 40.80 42.30 38.20 39.00 38,059 -2.00(-4.88%)
Feb 28, 2022 37.40 41.00 37.20 41.00 73,422 +4.60(+12.64%)
Feb 25, 2022 36.40 37.00 36.00 36.40 18,150 +0.00(+0.00%)
Feb 24, 2022 31.80 36.40 31.40 36.40 36,341 +1.00(+2.82%)
Feb 23, 2022 37.60 38.60 35.40 35.40 23,499 -1.60(-4.32%)
Feb 22, 2022 37.40 38.70 35.40 37.00 34,655 +0.20(+0.54%)
Feb 18, 2022 36.80 0 -0.20(-0.54%)
Feb 17, 2022 40.40 41.60 36.70 37.00 39,314 -3.60(-8.87%)
Feb 16, 2022 36.40 41.00 35.90 40.60 91,086 +5.00(+14.04%)
Feb 15, 2022 35.60 35.80 33.60 35.60 18,842 +0.60(+1.71%)
Feb 14, 2022 36.00 37.20 34.80 35.00 25,333 +0.20(+0.57%)
Feb 11, 2022 39.40 40.00 34.60 34.80 37,808 -4.40(-11.22%)
Feb 10, 2022 37.20 40.40 36.90 39.20 46,714 +1.40(+3.70%)
Feb 09, 2022 37.20 38.00 36.60 37.80 24,325 +1.00(+2.72%)
Feb 08, 2022 37.00 37.40 35.60 36.80 31,807 +0.00(+0.00%)
Feb 07, 2022 35.00 37.60 34.80 36.80 38,869 +2.20(+6.36%)
Feb 04, 2022 34.00 34.80 33.13 34.60 18,609 +1.00(+2.98%)
Feb 03, 2022 33.40 34.40 33.60 24,716 -0.20(-0.59%)
Feb 02, 2022 35.40 36.00 33.20 33.80 33,787 -1.40(-3.98%)
Feb 01, 2022 34.80 35.20 32.20 35.20 25,112 +1.00(+2.92%)
Jan 31, 2022 29.60 34.20 47,466 +5.00(+17.12%)
Jan 28, 2022 28.40 29.80 27.20 29.20 28,679 +1.80(+6.57%)
Jan 27, 2022 30.00 30.30 27.40 27.40 26,646 -2.20(-7.43%)
Jan 26, 2022 32.00 32.20 29.00 29.60 30,780 -1.60(-5.13%)
Jan 25, 2022 33.00 33.00 30.60 31.20 36,037 -2.10(-6.31%)
Jan 24, 2022 26.40 33.60 26.20 33.30 64,955 +4.30(+14.83%)
Jan 21, 2022 32.40 32.80 28.40 29.00 58,228 -2.80(-8.81%)
Jan 20, 2022 32.40 33.10 31.00 31.80 32,736 -0.60(-1.85%)
Jan 19, 2022 32.60 34.40 32.00 32.40 49,522 +0.80(+2.53%)
Jan 18, 2022 33.20 34.00 31.20 31.60 55,387 -2.40(-7.06%)
Jan 14, 2022 34.00 0 +0.80(+2.41%)
Jan 13, 2022 33.80 35.80 33.20 33.20 52,280 -1.20(-3.49%)
Jan 12, 2022 35.60 35.80 34.00 34.40 28,553 -0.60(-1.71%)
Jan 11, 2022 35.40 35.60 33.30 35.00 46,611 +1.00(+2.94%)
Jan 10, 2022 35.80 36.40 32.20 34.00 102,169 -0.80(-2.30%)
Jan 07, 2022 35.80 36.00 33.80 34.80 63,022 -1.00(-2.79%)
Jan 06, 2022 36.40 38.20 34.00 35.80 74,366 -0.40(-1.10%)
Jan 05, 2022 39.80 40.60 35.35 36.20 130,594 -7.00(-16.20%)
Jan 04, 2022 46.00 47.20 39.00 43.20 1,218,069 +4.20(+10.77%)
Jan 03, 2022 35.60 39.20 34.30 39.00 50,337 +3.40(+9.55%)
Dec 31, 2021 34.60 35.80 33.60 35.60 48,356 +1.60(+4.71%)
Dec 30, 2021 34.40 35.80 34.00 34.00 40,735 -1.20(-3.41%)
Dec 29, 2021 35.20 36.00 33.60 35.20 43,103 -0.60(-1.68%)
Dec 28, 2021 37.00 40.00 35.40 35.80 51,811 -1.00(-2.72%)
Dec 27, 2021 39.20 40.00 36.80 36.80 45,268 -3.20(-8.00%)
Dec 23, 2021 38.40 41.00 38.40 40.00 39,119 +0.40(+1.01%)
Dec 22, 2021 38.20 40.30 37.60 39.60 23,825 +1.20(+3.13%)
Dec 21, 2021 37.20 39.00 37.00 38.40 18,798 +1.80(+4.92%)
Dec 20, 2021 39.60 39.80 36.48 36.60 26,444 -1.80(-4.69%)
Dec 17, 2021 39.40 39.80 37.60 38.40 28,663 -0.40(-1.03%)
Dec 16, 2021 41.00 41.80 38.70 38.80 22,245 -2.00(-4.90%)
Dec 15, 2021 39.80 40.80 37.60 40.80 41,083 +1.20(+3.03%)
Dec 14, 2021 40.80 41.14 39.00 39.60 34,330 -2.00(-4.81%)
Dec 13, 2021 41.00 42.30 39.80 41.60 20,116 +1.20(+2.97%)
Dec 10, 2021 42.20 42.20 40.00 40.40 24,674 -1.60(-3.81%)
Dec 09, 2021 44.40 44.60 41.60 42.00 25,154 -2.40(-5.41%)
Dec 08, 2021 42.80 45.20 42.00 44.40 43,288 +1.20(+2.78%)
Dec 07, 2021 42.00 45.00 42.00 43.20 42,345 +1.20(+2.86%)
Dec 06, 2021 38.60 43.20 37.70 42.00 61,604 +3.20(+8.25%)
Dec 03, 2021 40.60 40.76 37.60 38.80 42,361 -1.40(-3.48%)
Dec 02, 2021 38.00 40.20 36.40 40.20 70,001 +1.60(+4.15%)
Dec 01, 2021 41.60 41.63 38.40 38.60 55,779 -2.00(-4.93%)
Nov 30, 2021 41.00 41.60 39.40 40.60 100,830 -2.60(-6.02%)
Nov 29, 2021 41.60 43.60 38.00 43.20 113,202 +3.80(+9.64%)
Nov 26, 2021 41.20 42.40 39.00 39.40 93,447 -3.00(-7.08%)
Nov 24, 2021 43.20 45.60 40.80 42.40 100,313 -0.80(-1.85%)
Nov 23, 2021 43.60 44.00 41.40 43.20 79,574 +0.60(+1.41%)
Nov 22, 2021 44.40 45.40 40.60 42.60 161,656 -0.80(-1.84%)
Nov 19, 2021 49.60 54.00 43.20 43.40 608,443 -30.40(-41.19%)
Nov 18, 2021 84.20 74.60 71.20 73.80 110,492 -11.40(-13.38%)
Nov 17, 2021 88.00 88.00 84.00 85.20 31,732 -8.20(-8.78%)
Nov 16, 2021 94.00 95.20 90.00 93.40 23,869 -1.60(-1.68%)
Nov 15, 2021 105.40 112.18 92.80 95.00 51,914 -8.00(-7.77%)
Nov 12, 2021 97.40 107.20 96.80 103.00 45,100 +7.00(+7.29%)
Nov 11, 2021 93.00 97.00 92.20 96.00 13,036 +4.20(+4.58%)
Nov 10, 2021 95.20 91.80 21,148 -5.40(-5.56%)
Nov 09, 2021 102.40 102.40 95.00 97.20 31,815 -5.60(-5.45%)
Nov 08, 2021 93.60 104.00 92.00 102.80 74,417 +11.20(+12.23%)
Nov 05, 2021 95.40 96.00 88.60 91.60 29,681 -3.60(-3.78%)
Nov 04, 2021 91.60 96.00 90.00 95.20 34,734 +3.80(+4.16%)
Nov 03, 2021 90.60 95.70 86.40 91.40 129,957 +3.60(+4.10%)
Nov 02, 2021 90.40 90.40 85.60 87.80 16,144 -1.80(-2.01%)
Nov 01, 2021 87.80 94.40 87.40 89.60 35,850 +3.20(+3.70%)
Oct 29, 2021 88.80 89.10 85.40 86.40 18,279 -2.40(-2.70%)
Oct 28, 2021 81.20 89.40 88.80 30,175 +6.80(+8.29%)
Oct 27, 2021 85.40 91.00 81.00 82.00 139,963 -3.60(-4.21%)
Oct 26, 2021 88.00 85.60 29,272 -3.40(-3.82%)
Oct 25, 2021 85.80 89.80 82.20 89.00 36,748 +3.80(+4.46%)
Oct 22, 2021 90.00 84.04 85.20 32,780 -5.40(-5.96%)
Oct 21, 2021 90.40 94.40 89.00 90.60 67,208 +1.40(+1.57%)
Oct 20, 2021 92.40 93.80 87.40 89.20 61,303 -4.80(-5.11%)
Oct 19, 2021 98.40 99.38 88.80 94.00 94,066 -4.00(-4.08%)
Oct 18, 2021 101.00 101.20 94.89 98.00 41,924 -2.40(-2.39%)
Oct 15, 2021 102.40 103.80 99.20 100.40 34,148 -2.00(-1.95%)
Oct 14, 2021 103.60 105.80 100.20 102.40 50,749 +0.00(+0.00%)
Oct 13, 2021 110.00 110.40 100.60 102.40 59,142 -3.40(-3.21%)
Oct 12, 2021 105.40 106.40 101.20 105.80 21,349 +1.60(+1.54%)
Oct 11, 2021 111.40 112.20 102.20 104.20 41,455 -9.40(-8.27%)
Oct 08, 2021 112.80 125.80 107.20 113.60 200,525 +6.60(+6.17%)
Oct 07, 2021 105.00 111.00 103.40 107.00 35,610 +5.00(+4.90%)
Oct 06, 2021 103.00 107.40 99.80 102.00 33,253 -4.00(-3.77%)
Oct 05, 2021 108.60 113.31 105.00 106.00 47,945 +0.00(+0.00%)
Oct 04, 2021 111.00 113.00 105.00 106.00 25,713 -5.00(-4.50%)
Oct 01, 2021 113.40 115.60 106.60 111.00 34,296 -2.00(-1.77%)
Sep 30, 2021 121.00 123.60 111.00 113.00 54,061 -3.80(-3.25%)
Sep 29, 2021 124.00 126.80 115.40 116.80 58,586 -6.80(-5.50%)
Sep 28, 2021 122.00 128.20 114.80 123.60 69,868 +1.20(+0.98%)
Sep 27, 2021 136.40 149.60 117.20 122.40 233,775 -15.60(-11.30%)
Sep 24, 2021 101.25 144.00 97.55 138.00 864,889 +34.80(+33.72%)
Sep 23, 2021 109.00 109.40 101.40 103.20 48,903 -4.40(-4.09%)
Sep 22, 2021 115.20 116.95 107.00 107.60 50,778 -7.20(-6.27%)
Sep 21, 2021 106.60 117.60 106.20 114.80 63,154 +10.80(+10.38%)
Sep 20, 2021 121.80 123.60 102.20 104.00 94,598 -22.40(-17.72%)
Sep 17, 2021 118.80 139.60 117.20 126.40 145,261 +8.20(+6.94%)
Sep 16, 2021 120.00 134.00 117.40 118.20 92,808 -1.80(-1.50%)
Sep 15, 2021 120.80 141.60 113.00 120.00 157,657 +0.00(+0.00%)
Sep 14, 2021 127.20 129.80 116.27 120.00 48,177 -6.20(-4.91%)
Sep 13, 2021 144.20 146.20 126.00 126.20 47,824 -16.40(-11.50%)
Sep 10, 2021 144.80 150.00 141.00 142.60 45,530 -5.20(-3.52%)
Sep 09, 2021 145.20 151.00 141.80 147.80 64,391 +5.80(+4.08%)
Sep 08, 2021 160.40 163.18 140.80 142.00 86,448 -19.40(-12.02%)
Sep 07, 2021 177.60 178.00 158.00 161.40 78,573 -14.20(-8.09%)
Sep 03, 2021 173.40 179.80 170.60 175.60 47,797 +2.00(+1.15%)
Sep 02, 2021 182.20 192.00 171.40 173.60 58,710 -12.80(-6.87%)
Sep 01, 2021 183.80 193.00 178.40 186.40 69,735 -0.20(-0.11%)
Aug 31, 2021 189.20 192.40 173.20 186.60 72,662 -0.60(-0.32%)
Aug 30, 2021 190.20 203.60 185.80 187.20 54,811 -0.20(-0.11%)
Aug 27, 2021 199.00 208.00 181.20 187.40 87,024 -17.00(-8.32%)
Aug 26, 2021 210.00 215.00 188.20 204.40 138,659 -6.60(-3.13%)
Aug 25, 2021 218.00 234.80 208.80 211.00 99,887 -15.00(-6.64%)
Aug 24, 2021 227.00 273.00 211.00 226.00 320,594 +3.20(+1.44%)
Aug 23, 2021 241.00 241.60 212.40 222.80 156,462 -30.80(-12.15%)
Aug 20, 2021 187.00 259.40 186.00 253.60 1,900,451 +77.40(+43.93%)
Aug 19, 2021 211.80 219.00 171.60 176.20 164,772 -46.80(-20.99%)
Aug 18, 2021 237.80 244.60 200.80 223.00 127,961 -11.00(-4.70%)
Aug 17, 2021 323.60 326.00 225.00 234.00 284,650 -64.60(-21.63%)
Aug 16, 2021 340.20 429.00 286.00 298.60 790,253 -45.40(-13.20%)
Aug 13, 2021 257.20 348.80 245.00 344.00 735,607 +91.00(+35.97%)
Aug 12, 2021 259.60 277.60 243.60 253.00 76,050 -9.40(-3.58%)
Aug 11, 2021 259.00 282.20 251.00 262.40 118,334 +4.80(+1.86%)
Aug 10, 2021 249.00 285.00 246.20 257.60 188,580 +13.80(+5.66%)
Aug 09, 2021 245.20 274.60 223.61 243.80 163,426 -7.40(-2.95%)
Aug 06, 2021 241.40 277.00 232.00 251.20 413,127 +22.00(+9.60%)
Aug 05, 2021 203.00 298.00 196.00 229.20 995,452 +26.20(+12.91%)
Aug 04, 2021 223.60 231.20 191.00 203.00 202,450 -51.20(-20.14%)
Aug 03, 2021 155.60 294.80 155.60 254.20 1,661,428 +97.80(+62.53%)
Aug 02, 2021 153.60 163.20 142.00 156.40 93,057 -0.40(-0.26%)
Jul 30, 2021 135.20 157.00 135.00 156.80 192,958 +17.40(+12.48%)
Jul 29, 2021 185.00 186.80 128.00 139.40 943,410 -26.00(-15.72%)
Jul 28, 2021 104.80 204.60 103.60 165.40 2,355,987 +64.00(+63.12%)
Jul 27, 2021 106.80 112.00 86.00 101.40 501,692 +11.00(+12.17%)
Jul 26, 2021 61.60 90.40 61.15 90.40 106,027 +30.00(+49.67%)
Jul 23, 2021 61.20 61.80 60.00 60.40 4,292 -0.20(-0.33%)
Jul 22, 2021 61.40 62.60 58.40 60.60 6,263 -2.00(-3.19%)
Jul 21, 2021 66.80 67.18 61.64 62.60 12,017 -2.20(-3.40%)
Jul 20, 2021 59.40 65.40 59.00 64.80 19,610 +6.60(+11.34%)
Jul 19, 2021 62.60 63.00 57.20 58.20 8,588 -5.40(-8.49%)
Jul 16, 2021 65.60 65.60 61.60 63.60 14,522 -0.80(-1.24%)
Jul 15, 2021 67.20 68.00 62.80 64.40 9,766 -2.00(-3.01%)
Jul 14, 2021 70.60 71.26 66.40 66.40 16,372 -5.20(-7.26%)
Jul 13, 2021 72.00 74.00 69.28 71.60 23,035 +1.60(+2.29%)
Jul 12, 2021 71.00 72.00 68.20 70.00 8,980 +0.60(+0.86%)
Jul 09, 2021 68.00 71.00 68.00 69.40 5,189 +0.40(+0.58%)
Jul 08, 2021 69.00 75.80 68.01 69.00 25,100 -1.20(-1.71%)
Jul 07, 2021 71.40 72.62 68.00 70.20 4,219 -2.27(-3.13%)
Jul 06, 2021 75.00 75.00 71.60 72.47 2,732 -1.73(-2.33%)
Jul 02, 2021 74.80 75.98 72.00 74.20 4,320 -0.60(-0.80%)
Jul 01, 2021 74.40 78.20 74.00 74.80 10,863 +0.40(+0.54%)
Jun 30, 2021 72.40 80.00 72.49 74.40 17,879 +0.60(+0.81%)
Jun 29, 2021 76.00 76.60 73.20 73.80 7,978 -1.20(-1.60%)
Jun 28, 2021 76.60 79.60 73.20 75.00 14,534 -2.40(-3.10%)
Jun 25, 2021 75.20 82.60 75.10 77.40 34,267 +4.20(+5.74%)
Jun 24, 2021 71.40 79.00 69.00 73.20 48,634 +2.60(+3.68%)
Jun 23, 2021 69.00 73.00 68.00 70.60 11,643 +3.40(+5.06%)
Jun 22, 2021 69.20 69.20 65.00 67.20 14,956 -1.80(-2.61%)
Jun 21, 2021 72.60 72.80 68.60 69.00 9,314 -5.00(-6.76%)
Jun 18, 2021 71.80 74.00 69.27 74.00 7,753 +2.00(+2.78%)
Jun 17, 2021 70.00 73.60 69.60 72.00 9,727 +1.40(+1.98%)
Jun 16, 2021 69.20 73.60 68.20 70.60 10,116 +2.40(+3.52%)
Jun 15, 2021 74.00 75.40 68.20 68.20 13,725 -4.80(-6.58%)
Jun 14, 2021 74.20 82.00 73.00 73.00 49,040 +0.00(+0.00%)
Jun 11, 2021 73.60 74.80 71.20 73.00 9,203 -1.40(-1.88%)
Jun 10, 2021 74.00 74.60 70.40 74.40 8,484 +0.80(+1.09%)
Jun 09, 2021 69.80 76.00 66.80 73.60 22,128 +3.00(+4.25%)
Jun 08, 2021 74.00 74.00 69.90 70.60 13,753 -3.40(-4.59%)
Jun 07, 2021 73.60 76.00 70.20 74.00 16,357 +0.80(+1.09%)
Jun 04, 2021 77.00 79.15 70.00 73.20 16,780 -4.40(-5.67%)
Jun 03, 2021 77.80 80.40 75.00 77.60 9,878 +0.20(+0.26%)
Jun 02, 2021 78.00 80.20 73.95 77.40 20,801 -0.20(-0.26%)
Jun 01, 2021 81.80 83.20 76.00 77.60 11,091 -2.80(-3.48%)
May 28, 2021 76.40 89.60 72.60 80.40 34,313 +4.00(+5.24%)
May 27, 2021 82.80 82.80 74.00 76.40 12,420 -4.20(-5.21%)
May 26, 2021 77.80 83.00 76.20 80.60 14,423 +2.80(+3.60%)
May 25, 2021 69.00 81.60 68.37 77.80 41,608 +7.80(+11.14%)
May 24, 2021 71.60 65.00 65.80 70.00 23,799 +5.00(+7.69%)
May 21, 2021 67.00 67.00 61.00 65.00 15,200 -2.20(-3.27%)
May 20, 2021 60.00 67.20 59.20 67.20 33,952 +7.40(+12.37%)
May 19, 2021 70.00 71.39 57.00 59.80 94,834 -6.60(-9.94%)
May 18, 2021 70.00 71.40 62.00 66.40 35,144 -5.20(-7.26%)
May 17, 2021 80.00 80.80 68.40 71.60 99,122 -9.40(-11.60%)
May 14, 2021 77.00 84.60 72.01 81.00 40,873 +5.80(+7.71%)
May 13, 2021 97.60 97.60 75.20 75.20 79,585 -18.40(-19.66%)
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.