Skip to main content

Flora Growth Corp (NQ: FLGC )

2.704 +0.474 (+21.24%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 6.030 6.030 4.842 5.258 108,635 -0.62(-10.52%)
Mar 31, 2023 5.200 5.980 4.800 5.876 300,059 +0.88(+17.52%)
Mar 30, 2023 4.328 5.000 4.328 5.000 85,260 +0.60(+13.64%)
Mar 29, 2023 4.600 4.600 4.200 4.400 55,812 -0.02(-0.45%)
Mar 28, 2023 4.622 4.760 4.420 4.420 31,159 -0.22(-4.66%)
Mar 27, 2023 4.650 4.750 4.560 4.636 40,546 +0.04(+0.78%)
Mar 24, 2023 4.980 5.000 4.402 4.600 130,144 -1.00(-17.86%)
Mar 23, 2023 5.400 5.760 5.178 5.600 210,546 +0.21(+3.82%)
Mar 22, 2023 6.000 6.200 5.044 5.394 85,511 -0.67(-11.08%)
Mar 21, 2023 6.600 6.700 6.022 6.066 50,444 -0.64(-9.57%)
Mar 20, 2023 6.830 6.980 6.522 6.708 6,865 -0.19(-2.78%)
Mar 17, 2023 6.626 6.900 6.400 6.900 31,192 +0.10(+1.47%)
Mar 16, 2023 6.538 7.100 6.454 6.800 16,236 +0.13(+2.01%)
Mar 15, 2023 6.600 7.000 6.360 6.666 24,453 -0.14(-2.09%)
Mar 14, 2023 6.668 7.200 6.602 6.808 11,654 +0.15(+2.31%)
Mar 13, 2023 6.400 7.000 6.200 6.654 25,306 -0.35(-5.00%)
Mar 10, 2023 7.600 7.622 6.900 7.004 31,020 -0.60(-7.84%)
Mar 09, 2023 7.640 7.800 7.204 7.600 23,138 +0.00(+0.00%)
Mar 08, 2023 8.000 8.200 7.600 7.600 7,157 -0.20(-2.56%)
Mar 07, 2023 8.400 8.400 7.502 7.800 13,044 -0.40(-4.88%)
Mar 06, 2023 8.200 8.398 7.806 8.200 11,288 +0.00(+0.00%)
Mar 03, 2023 8.260 8.400 7.682 8.200 13,135 -0.05(-0.61%)
Mar 02, 2023 8.000 8.568 8.000 8.250 7,022 -0.03(-0.34%)
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.