Skip to main content

Flora Growth Corp (NQ: FLGC )

2.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.050 2.470 1.830 2.230 2,256,091 +0.17(+8.25%)
Mar 26, 2024 1.600 2.110 1.600 2.060 3,864,837 +0.37(+21.89%)
Mar 25, 2024 2.030 2.170 1.600 1.690 20,058,126 +0.11(+6.96%)
Mar 22, 2024 1.230 1.650 1.180 1.580 1,710,896 +0.40(+33.90%)
Mar 21, 2024 1.250 1.250 1.070 1.180 71,595 -0.09(-7.09%)
Mar 20, 2024 1.350 1.380 1.180 1.270 87,456 -0.05(-3.79%)
Mar 19, 2024 1.160 1.390 1.130 1.320 138,111 +0.09(+7.32%)
Mar 18, 2024 1.110 1.250 1.100 1.230 193,422 +0.13(+11.82%)
Mar 15, 2024 1.030 1.100 1.000 1.100 82,003 +0.10(+10.00%)
Mar 14, 2024 1.090 1.090 0.9900 1.000 52,319 -0.06(-5.66%)
Mar 13, 2024 1.070 1.110 1.040 1.060 17,646 +0.01(+0.47%)
Mar 12, 2024 1.130 1.130 1.052 1.055 50,266 -0.05(-4.09%)
Mar 11, 2024 1.090 1.140 1.060 1.100 59,272 +0.01(+0.92%)
Mar 08, 2024 1.100 1.110 1.040 1.090 15,635 +0.02(+1.87%)
Mar 07, 2024 1.100 1.140 1.050 1.070 18,570 -0.02(-2.28%)
Mar 06, 2024 1.090 1.140 1.084 1.095 23,607 +0.01(+1.39%)
Mar 05, 2024 1.090 1.136 1.080 1.080 15,789 -0.02(-1.82%)
Mar 04, 2024 1.100 1.117 1.030 1.100 59,962 -0.05(-4.35%)
Mar 01, 2024 1.200 1.230 1.120 1.150 55,335 -0.07(-5.74%)
Feb 29, 2024 1.240 1.250 1.160 1.220 73,324 +0.03(+2.52%)
Feb 28, 2024 1.050 1.235 1.000 1.190 201,517 +0.15(+14.42%)
Feb 27, 2024 1.000 1.060 0.9710 1.040 35,775 +0.08(+8.62%)
Feb 26, 2024 0.9602 1.000 0.9200 0.9575 63,334 +0.01(+0.67%)
Feb 23, 2024 1.000 1.050 0.9346 0.9511 25,868 -0.05(-5.36%)
Feb 22, 2024 1.090 1.090 0.9802 1.005 48,908 -0.02(-1.47%)
Feb 21, 2024 1.030 1.070 0.9605 1.020 148,109 -0.01(-0.97%)
Feb 20, 2024 0.9400 1.040 0.9300 1.030 129,730 +0.09(+9.91%)
Feb 16, 2024 0.8617 0.9763 0.8380 0.9371 117,784 +0.10(+11.81%)
Feb 15, 2024 0.7600 0.8381 0.7500 0.8381 174,971 +0.08(+11.01%)
Feb 14, 2024 0.7900 0.8200 0.7500 0.7550 341,749 -0.02(-3.08%)
Feb 13, 2024 0.8600 0.8810 0.7790 0.7790 102,867 -0.05(-6.26%)
Feb 12, 2024 0.9208 0.9415 0.8300 0.8310 238,883 -0.03(-3.37%)
Feb 09, 2024 0.9600 0.9600 0.8600 0.8600 174,334 -0.02(-2.27%)
Feb 08, 2024 0.9100 0.9300 0.8600 0.8800 159,877 -0.03(-3.30%)
Feb 07, 2024 0.9700 0.9780 0.8770 0.9100 189,913 -0.03(-3.19%)
Feb 06, 2024 0.9000 0.9780 0.9000 0.9400 245,228 +0.01(+1.35%)
Feb 05, 2024 1.070 1.116 0.9156 0.9275 72,489 -0.09(-9.07%)
Feb 02, 2024 1.110 1.110 0.9625 1.020 133,914 +0.00(+0.00%)
Feb 01, 2024 1.290 1.300 1.020 1.020 171,499 -0.08(-7.27%)
Jan 31, 2024 1.180 1.190 1.100 1.100 107,348 -0.08(-6.78%)
Jan 30, 2024 1.220 1.300 1.170 1.180 135,229 -0.06(-4.84%)
Jan 29, 2024 1.260 1.350 1.225 1.240 59,569 -0.02(-1.59%)
Jan 26, 2024 1.360 1.460 1.240 1.260 62,275 -0.10(-7.35%)
Jan 25, 2024 1.360 1.400 1.340 1.360 32,588 +0.00(+0.00%)
Jan 24, 2024 1.500 1.545 1.360 1.360 101,760 -0.07(-4.90%)
Jan 23, 2024 1.610 1.610 1.420 1.430 64,149 -0.14(-8.92%)
Jan 22, 2024 1.740 1.800 1.550 1.570 51,784 -0.13(-7.65%)
Jan 19, 2024 1.850 1.850 1.660 1.700 36,127 -0.13(-7.10%)
Jan 18, 2024 1.990 1.990 1.730 1.830 57,293 -0.09(-4.69%)
Jan 17, 2024 1.900 1.930 1.730 1.920 74,590 +0.06(+3.23%)
Jan 16, 2024 1.810 1.900 1.700 1.860 69,557 +0.06(+3.33%)
Jan 12, 2024 1.450 1.850 1.450 1.800 166,359 +0.32(+21.62%)
Jan 11, 2024 1.490 1.500 1.370 1.480 72,074 +0.02(+1.37%)
Jan 10, 2024 1.560 1.600 1.460 1.460 47,729 -0.12(-7.54%)
Jan 09, 2024 1.690 1.706 1.530 1.579 79,289 -0.13(-7.66%)
Jan 08, 2024 1.510 1.730 1.500 1.710 303,764 +0.20(+13.25%)
Jan 05, 2024 1.440 1.540 1.363 1.510 78,009 +0.12(+8.63%)
Jan 04, 2024 1.400 1.420 1.320 1.390 56,418 +0.05(+3.73%)
Jan 03, 2024 1.290 1.400 1.250 1.340 97,536 +0.02(+1.52%)
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.