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 (%)
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%)
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.