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

Flora Growth Corp (NQ: FLGC )

1.680 -0.110 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 2.400 2.620 2.310 2.600 63,473 +0.20(+8.33%)
Jul 28, 2023 2.380 2.400 2.290 2.400 42,255 +0.07(+3.00%)
Jul 27, 2023 2.090 2.372 2.070 2.330 47,487 +0.23(+10.95%)
Jul 26, 2023 2.190 2.220 2.050 2.100 60,082 -0.05(-2.33%)
Jul 25, 2023 2.400 2.410 2.150 2.150 104,758 -0.26(-10.79%)
Jul 24, 2023 2.300 2.410 2.300 2.410 22,756 +0.08(+3.43%)
Jul 21, 2023 2.370 2.401 2.302 2.330 24,527 -0.08(-3.32%)
Jul 20, 2023 2.350 2.420 2.300 2.410 78,201 +0.07(+2.99%)
Jul 19, 2023 2.320 2.440 2.320 2.340 56,913 +0.01(+0.43%)
Jul 18, 2023 2.410 2.558 2.300 2.330 74,702 -0.12(-4.90%)
Jul 17, 2023 2.500 2.530 2.370 2.450 33,416 -0.05(-2.00%)
Jul 14, 2023 2.600 2.680 2.500 2.500 43,106 -0.05(-1.96%)
Jul 13, 2023 2.630 2.730 2.500 2.550 49,037 -0.11(-4.14%)
Jul 12, 2023 2.900 3.020 2.660 2.660 88,884 -0.20(-6.99%)
Jul 11, 2023 2.800 4.190 2.580 2.860 746,133 +0.16(+5.93%)
Jul 10, 2023 2.550 2.783 2.540 2.700 29,200 +0.15(+5.88%)
Jul 07, 2023 2.390 2.600 2.390 2.550 18,032 +0.19(+8.05%)
Jul 06, 2023 2.410 2.480 2.310 2.360 19,538 -0.11(-4.45%)
Jul 05, 2023 2.540 2.640 2.410 2.470 23,053 -0.03(-1.20%)
Jul 03, 2023 2.460 2.570 2.420 2.500 49,824 +0.12(+5.04%)
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%)
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.