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

Flora Growth Corp (NQ: FLGC )

1.690 +0.410 (+32.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2021 88.80 89.10 85.40 86.40 18,279 -2.40(-2.70%)
Oct 28, 2021 81.20 89.40 88.80 30,175 +6.80(+8.29%)
Oct 27, 2021 85.40 91.00 81.00 82.00 139,963 -3.60(-4.21%)
Oct 26, 2021 88.00 85.60 29,272 -3.40(-3.82%)
Oct 25, 2021 85.80 89.80 82.20 89.00 36,748 +3.80(+4.46%)
Oct 22, 2021 90.00 84.04 85.20 32,780 -5.40(-5.96%)
Oct 21, 2021 90.40 94.40 89.00 90.60 67,208 +1.40(+1.57%)
Oct 20, 2021 92.40 93.80 87.40 89.20 61,303 -4.80(-5.11%)
Oct 19, 2021 98.40 99.38 88.80 94.00 94,066 -4.00(-4.08%)
Oct 18, 2021 101.00 101.20 94.89 98.00 41,924 -2.40(-2.39%)
Oct 15, 2021 102.40 103.80 99.20 100.40 34,148 -2.00(-1.95%)
Oct 14, 2021 103.60 105.80 100.20 102.40 50,749 +0.00(+0.00%)
Oct 13, 2021 110.00 110.40 100.60 102.40 59,142 -3.40(-3.21%)
Oct 12, 2021 105.40 106.40 101.20 105.80 21,349 +1.60(+1.54%)
Oct 11, 2021 111.40 112.20 102.20 104.20 41,455 -9.40(-8.27%)
Oct 08, 2021 112.80 125.80 107.20 113.60 200,525 +6.60(+6.17%)
Oct 07, 2021 105.00 111.00 103.40 107.00 35,610 +5.00(+4.90%)
Oct 06, 2021 103.00 107.40 99.80 102.00 33,253 -4.00(-3.77%)
Oct 05, 2021 108.60 113.31 105.00 106.00 47,945 +0.00(+0.00%)
Oct 04, 2021 111.00 113.00 105.00 106.00 25,713 -5.00(-4.50%)
Oct 01, 2021 113.40 115.60 106.60 111.00 34,296 -2.00(-1.77%)
Sep 30, 2021 121.00 123.60 111.00 113.00 54,061 -3.80(-3.25%)
Sep 29, 2021 124.00 126.80 115.40 116.80 58,586 -6.80(-5.50%)
Sep 28, 2021 122.00 128.20 114.80 123.60 69,868 +1.20(+0.98%)
Sep 27, 2021 136.40 149.60 117.20 122.40 233,775 -15.60(-11.30%)
Sep 24, 2021 101.25 144.00 97.55 138.00 864,889 +34.80(+33.72%)
Sep 23, 2021 109.00 109.40 101.40 103.20 48,903 -4.40(-4.09%)
Sep 22, 2021 115.20 116.95 107.00 107.60 50,778 -7.20(-6.27%)
Sep 21, 2021 106.60 117.60 106.20 114.80 63,154 +10.80(+10.38%)
Sep 20, 2021 121.80 123.60 102.20 104.00 94,598 -22.40(-17.72%)
Sep 17, 2021 118.80 139.60 117.20 126.40 145,261 +8.20(+6.94%)
Sep 16, 2021 120.00 134.00 117.40 118.20 92,808 -1.80(-1.50%)
Sep 15, 2021 120.80 141.60 113.00 120.00 157,657 +0.00(+0.00%)
Sep 14, 2021 127.20 129.80 116.27 120.00 48,177 -6.20(-4.91%)
Sep 13, 2021 144.20 146.20 126.00 126.20 47,824 -16.40(-11.50%)
Sep 10, 2021 144.80 150.00 141.00 142.60 45,530 -5.20(-3.52%)
Sep 09, 2021 145.20 151.00 141.80 147.80 64,391 +5.80(+4.08%)
Sep 08, 2021 160.40 163.18 140.80 142.00 86,448 -19.40(-12.02%)
Sep 07, 2021 177.60 178.00 158.00 161.40 78,573 -14.20(-8.09%)
Sep 03, 2021 173.40 179.80 170.60 175.60 47,797 +2.00(+1.15%)
Sep 02, 2021 182.20 192.00 171.40 173.60 58,710 -12.80(-6.87%)
Sep 01, 2021 183.80 193.00 178.40 186.40 69,735 -0.20(-0.11%)
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%)
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.