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

Flora Growth Corp (NQ: FLGC )

1.790 -0.030 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2023 0.7400 0.7962 0.7299 0.7871 59,423 +0.05(+7.19%)
Oct 30, 2023 0.6900 0.7449 0.6800 0.7343 43,837 +0.06(+9.58%)
Oct 27, 2023 0.7267 0.7267 0.6300 0.6701 81,352 -0.04(-5.41%)
Oct 26, 2023 0.7300 0.7450 0.6810 0.7084 51,921 -0.01(-1.91%)
Oct 25, 2023 0.8200 0.8600 0.7222 0.7222 39,072 -0.09(-11.17%)
Oct 24, 2023 0.7601 0.8130 0.7000 0.8130 134,554 +0.05(+6.97%)
Oct 23, 2023 0.8000 0.8239 0.7566 0.7600 37,758 -0.05(-5.59%)
Oct 20, 2023 0.8800 0.8800 0.8000 0.8050 79,324 -0.05(-5.31%)
Oct 19, 2023 0.9046 0.9195 0.8500 0.8501 45,320 -0.01(-1.33%)
Oct 18, 2023 0.9286 1.020 0.8410 0.8616 62,521 -0.11(-11.18%)
Oct 17, 2023 0.9600 0.9923 0.9020 0.9700 42,751 +0.00(+0.39%)
Oct 16, 2023 0.9870 1.040 0.9000 0.9662 61,501 +0.03(+2.79%)
Oct 13, 2023 0.9600 0.9900 0.9266 0.9400 38,406 -0.05(-5.05%)
Oct 12, 2023 1.010 1.040 0.9100 0.9900 87,107 -0.03(-2.94%)
Oct 11, 2023 1.030 1.070 1.020 1.020 26,378 -0.02(-1.92%)
Oct 10, 2023 1.020 1.090 1.000 1.040 85,268 -0.01(-0.95%)
Oct 09, 2023 1.040 1.060 1.030 1.050 21,911 -0.02(-1.87%)
Oct 06, 2023 1.030 1.070 1.020 1.070 36,198 +0.04(+3.88%)
Oct 05, 2023 1.060 1.080 1.000 1.030 61,007 -0.02(-1.90%)
Oct 04, 2023 1.090 1.090 1.010 1.050 114,591 -0.04(-3.67%)
Oct 03, 2023 1.180 1.180 1.090 1.090 40,099 +0.00(+0.00%)
Oct 02, 2023 1.210 1.210 1.090 1.090 69,306 -0.07(-6.03%)
Sep 29, 2023 1.160 1.195 1.150 1.160 60,132 +0.01(+0.87%)
Sep 28, 2023 1.180 1.190 1.140 1.150 39,664 +0.01(+0.88%)
Sep 27, 2023 1.190 1.270 1.140 1.140 227,587 +0.04(+3.64%)
Sep 26, 2023 1.140 1.230 1.100 1.100 134,523 -0.02(-1.79%)
Sep 25, 2023 1.150 1.210 1.120 1.120 580,894 +0.02(+1.82%)
Sep 22, 2023 1.250 1.305 1.050 1.100 202,071 -0.05(-4.35%)
Sep 21, 2023 1.390 1.400 1.150 1.150 253,770 -0.17(-12.88%)
Sep 20, 2023 1.560 1.570 1.300 1.320 264,997 -0.15(-10.20%)
Sep 19, 2023 1.900 1.940 1.450 1.470 717,295 -0.92(-38.49%)
Sep 18, 2023 2.640 2.730 2.350 2.390 41,885 -0.40(-14.34%)
Sep 15, 2023 2.580 2.810 2.580 2.790 157,103 +0.21(+8.14%)
Sep 14, 2023 2.800 2.900 2.550 2.580 141,826 -0.32(-11.03%)
Sep 13, 2023 3.380 3.450 2.900 2.900 275,986 -0.50(-14.71%)
Sep 12, 2023 3.540 3.740 3.400 3.400 124,806 -0.26(-7.10%)
Sep 11, 2023 3.220 3.870 3.040 3.660 261,526 +0.35(+10.57%)
Sep 08, 2023 3.540 3.706 3.300 3.310 184,182 -0.24(-6.76%)
Sep 07, 2023 3.750 3.750 3.420 3.550 66,779 -0.27(-7.07%)
Sep 06, 2023 3.440 3.850 3.200 3.820 155,447 +0.30(+8.52%)
Sep 05, 2023 3.560 5.480 2.960 3.520 2,197,036 -0.11(-3.03%)
Sep 01, 2023 3.140 3.800 3.100 3.630 509,827 -0.20(-5.22%)
Aug 31, 2023 2.110 4.000 2.060 3.830 1,041,398 +1.67(+77.31%)
Aug 30, 2023 2.010 2.247 2.005 2.160 44,661 +0.13(+6.40%)
Aug 29, 2023 2.100 2.200 1.960 2.030 61,016 -0.09(-4.25%)
Aug 28, 2023 2.160 2.175 2.070 2.120 25,191 -0.04(-1.85%)
Aug 25, 2023 2.100 2.179 2.090 2.160 8,956 +0.08(+3.85%)
Aug 24, 2023 2.160 2.240 2.070 2.080 48,218 -0.17(-7.56%)
Aug 23, 2023 2.150 2.250 2.100 2.250 13,988 +0.05(+2.27%)
Aug 22, 2023 2.170 2.200 2.050 2.200 23,646 +0.00(+0.00%)
Aug 21, 2023 2.040 2.210 2.040 2.200 23,080 +0.09(+4.27%)
Aug 18, 2023 1.960 2.110 1.960 2.110 24,448 +0.11(+5.50%)
Aug 17, 2023 2.080 2.080 1.960 2.000 38,582 -0.07(-3.38%)
Aug 16, 2023 1.960 2.160 1.954 2.070 117,672 +0.13(+6.70%)
Aug 15, 2023 2.190 2.210 1.920 1.940 29,810 -0.22(-10.19%)
Aug 14, 2023 2.030 2.230 1.930 2.160 32,129 +0.16(+8.00%)
Aug 11, 2023 2.060 2.100 1.980 2.000 56,674 -0.12(-5.66%)
Aug 10, 2023 2.250 2.254 2.110 2.120 33,940 -0.11(-4.93%)
Aug 09, 2023 2.380 2.380 2.100 2.230 56,962 +0.02(+0.90%)
Aug 08, 2023 2.200 2.303 2.150 2.210 22,183 -0.06(-2.64%)
Aug 07, 2023 2.370 2.370 2.150 2.270 23,438 -0.00(-0.22%)
Aug 04, 2023 2.290 2.396 2.220 2.275 25,142 -0.00(-0.22%)
Aug 03, 2023 2.400 2.410 2.250 2.280 18,292 -0.10(-4.20%)
Aug 02, 2023 2.270 2.440 2.203 2.380 37,625 +0.06(+2.59%)
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.