Skip to main content

Flora Growth Corp (NQ: FLGC )

2.715 +0.485 (+21.75%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.410 2.500 2.310 2.380 58,518 -0.02(-0.83%)
Jun 29, 2023 2.510 2.600 2.400 2.400 36,244 -0.15(-5.88%)
Jun 28, 2023 2.670 2.690 2.500 2.550 72,765 -0.15(-5.56%)
Jun 27, 2023 2.760 3.000 2.620 2.700 81,460 -0.18(-6.25%)
Jun 26, 2023 3.040 3.220 2.780 2.880 72,647 -0.24(-7.69%)
Jun 23, 2023 3.230 3.280 3.020 3.120 19,655 -0.19(-5.74%)
Jun 22, 2023 3.490 3.490 3.259 3.310 37,681 -0.19(-5.43%)
Jun 21, 2023 3.590 3.680 3.460 3.500 52,528 -0.12(-3.31%)
Jun 20, 2023 3.700 3.770 3.510 3.620 88,307 -0.04(-1.09%)
Jun 16, 2023 3.420 3.660 3.420 3.660 57,494 +0.21(+6.09%)
Jun 15, 2023 3.310 3.460 3.273 3.450 50,850 +0.13(+3.92%)
Jun 14, 2023 3.360 3.405 3.178 3.320 68,690 -0.06(-1.78%)
Jun 13, 2023 3.030 3.450 3.030 3.380 118,972 +0.31(+10.10%)
Jun 12, 2023 3.640 3.640 2.935 3.070 275,462 -0.57(-15.66%)
Jun 09, 2023 3.660 4.282 3.520 3.640 107,602 -0.06(-1.57%)
Jun 08, 2023 4.160 4.300 3.420 3.698 119,456 -1.18(-24.22%)
Jun 07, 2023 4.734 4.880 4.052 4.880 35,328 +0.00(+0.00%)
Jun 06, 2023 4.800 4.900 4.600 4.880 13,783 +0.28(+6.09%)
Jun 05, 2023 4.600 4.960 4.500 4.600 21,997 -0.04(-0.86%)
Jun 02, 2023 4.300 4.800 4.300 4.640 37,744 +0.22(+4.93%)
Jun 01, 2023 4.800 4.802 4.422 4.422 30,949 -0.27(-5.79%)
May 31, 2023 4.600 4.694 4.440 4.694 20,072 +0.09(+1.87%)
May 30, 2023 4.620 4.760 4.560 4.608 17,334 -0.37(-7.40%)
May 26, 2023 4.550 4.976 4.442 4.976 26,865 +0.18(+3.67%)
May 25, 2023 5.000 5.000 4.434 4.800 35,608 -0.07(-1.40%)
May 24, 2023 4.638 4.868 4.400 4.868 26,693 +0.09(+1.80%)
May 23, 2023 4.400 4.796 4.400 4.782 21,243 -0.02(-0.37%)
May 22, 2023 4.600 4.892 4.576 4.800 26,239 -0.40(-7.69%)
May 19, 2023 4.600 5.376 4.400 5.200 96,185 +0.40(+8.33%)
May 18, 2023 4.330 4.838 4.200 4.800 72,349 +0.20(+4.35%)
May 17, 2023 3.600 4.758 3.600 4.600 120,176 +0.97(+26.86%)
May 16, 2023 3.900 3.932 3.540 3.626 66,070 -0.17(-4.58%)
May 15, 2023 3.604 3.800 3.602 3.800 146,718 +0.10(+2.81%)
May 12, 2023 3.810 3.854 3.620 3.696 25,356 -0.15(-4.00%)
May 11, 2023 4.000 4.120 3.820 3.850 17,969 -0.10(-2.58%)
May 10, 2023 4.000 4.106 3.800 3.952 21,481 -0.09(-2.18%)
May 09, 2023 4.000 4.196 3.900 4.040 16,802 +0.04(+1.00%)
May 08, 2023 4.000 4.000 3.800 4.000 20,073 +0.01(+0.15%)
May 05, 2023 3.800 4.000 3.700 3.994 45,612 +0.22(+5.77%)
May 04, 2023 3.800 3.830 3.600 3.776 36,754 +0.18(+4.89%)
May 03, 2023 3.800 3.800 3.580 3.600 23,236 -0.13(-3.59%)
May 02, 2023 3.894 4.000 3.432 3.734 82,710 -0.26(-6.60%)
May 01, 2023 4.180 4.200 3.992 3.998 35,436 -0.29(-6.72%)
Apr 28, 2023 4.200 4.286 4.000 4.286 32,032 +0.22(+5.46%)
Apr 27, 2023 4.200 4.420 4.000 4.064 23,878 -0.14(-3.24%)
Apr 26, 2023 4.448 4.622 3.900 4.200 57,050 -0.18(-4.11%)
Apr 25, 2023 4.200 4.380 4.000 4.380 45,260 +0.03(+0.74%)
Apr 24, 2023 4.400 4.400 4.220 4.348 14,990 -0.05(-1.18%)
Apr 21, 2023 4.600 4.762 4.320 4.400 36,506 -0.10(-2.27%)
Apr 20, 2023 4.800 4.780 4.400 4.502 26,879 -0.17(-3.56%)
Apr 19, 2023 4.964 5.200 4.600 4.668 27,868 -0.33(-6.64%)
Apr 18, 2023 4.760 5.200 4.650 5.000 26,251 +0.24(+5.13%)
Apr 17, 2023 4.960 5.000 4.650 4.756 19,446 -0.19(-3.88%)
Apr 14, 2023 5.200 5.400 4.900 4.948 19,222 +0.05(+0.94%)
Apr 13, 2023 4.888 5.400 4.796 4.902 39,641 +0.10(+2.13%)
Apr 12, 2023 4.616 4.944 4.502 4.800 39,079 +0.20(+4.39%)
Apr 11, 2023 4.600 4.880 4.480 4.598 41,333 -0.00(-0.04%)
Apr 10, 2023 4.800 4.944 4.600 4.600 22,850 -0.16(-3.44%)
Apr 06, 2023 5.000 5.130 4.600 4.764 22,123 -0.04(-0.75%)
Apr 05, 2023 5.100 5.278 4.600 4.800 34,095 -0.30(-5.88%)
Apr 04, 2023 5.308 5.680 4.900 5.100 43,586 -0.16(-3.00%)
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.