Skip to main content

Flora Growth Corp (NQ: FLGC )

1.650 -0.200 (-10.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 2.070 2.110 1.801 1.850 607,322 -0.18(-8.87%)
Oct 11, 2024 1.900 2.060 1.850 2.030 312,091 +0.16(+8.56%)
Oct 10, 2024 1.940 2.000 1.811 1.870 361,215 +0.05(+2.75%)
Oct 09, 2024 1.770 1.980 1.570 1.820 591,307 +0.09(+5.20%)
Oct 08, 2024 1.800 1.830 1.600 1.730 251,947 +0.00(+0.00%)
Oct 07, 2024 1.570 1.790 1.570 1.730 355,456 +0.17(+10.90%)
Oct 04, 2024 1.550 1.606 1.485 1.560 98,721 +0.00(+0.00%)
Oct 03, 2024 1.720 1.720 1.502 1.560 156,070 -0.15(-8.77%)
Oct 02, 2024 1.770 1.780 1.620 1.710 162,484 -0.06(-3.39%)
Oct 01, 2024 1.640 1.850 1.560 1.770 1,179,622 +0.24(+15.69%)
Sep 30, 2024 1.400 1.610 1.380 1.530 492,713 +0.21(+15.91%)
Sep 27, 2024 1.300 1.380 1.300 1.320 65,957 +0.05(+3.94%)
Sep 26, 2024 1.420 1.420 1.200 1.270 193,343 -0.10(-7.30%)
Sep 25, 2024 1.380 1.395 1.310 1.370 96,957 +0.02(+1.48%)
Sep 24, 2024 1.340 1.480 1.310 1.350 237,955 +0.03(+2.27%)
Sep 23, 2024 1.420 1.420 1.290 1.320 144,190 -0.07(-5.04%)
Sep 20, 2024 1.420 1.420 1.280 1.390 308,905 -0.03(-2.11%)
Sep 19, 2024 1.130 1.480 1.110 1.420 698,286 +0.37(+35.24%)
Sep 18, 2024 1.170 1.179 1.040 1.050 199,359 -0.11(-9.48%)
Sep 17, 2024 1.050 1.210 1.040 1.160 398,937 +0.11(+10.48%)
Sep 16, 2024 0.9900 1.100 0.9900 1.050 84,715 +0.08(+8.47%)
Sep 13, 2024 0.9300 0.9834 0.9300 0.9680 49,687 +0.04(+4.09%)
Sep 12, 2024 0.9500 0.9700 0.9208 0.9300 21,498 -0.01(-1.06%)
Sep 11, 2024 0.9900 0.9900 0.9200 0.9400 43,553 -0.02(-2.08%)
Sep 10, 2024 1.010 1.020 0.9500 0.9600 42,047 -0.01(-1.03%)
Sep 09, 2024 1.000 1.000 0.9500 0.9700 88,725 -0.03(-2.62%)
Sep 06, 2024 0.9800 1.010 0.9400 0.9961 81,443 +0.04(+4.29%)
Sep 05, 2024 0.9700 0.9800 0.9400 0.9551 17,093 -0.02(-2.54%)
Sep 04, 2024 0.9900 1.010 0.9800 0.9800 15,071 -0.01(-1.01%)
Sep 03, 2024 1.050 1.050 0.9800 0.9900 15,685 -0.04(-3.88%)
Aug 30, 2024 1.030 1.060 0.9800 1.030 62,509 +0.00(+0.00%)
Aug 29, 2024 1.080 1.090 1.000 1.030 59,162 -0.03(-2.83%)
Aug 28, 2024 1.050 1.100 1.033 1.060 28,223 -0.01(-1.40%)
Aug 27, 2024 1.040 1.098 1.020 1.075 53,799 +0.00(+0.47%)
Aug 26, 2024 1.040 1.070 0.9901 1.070 46,540 +0.04(+3.38%)
Aug 23, 2024 0.9900 1.060 0.9600 1.035 43,641 +0.05(+5.08%)
Aug 22, 2024 0.9100 1.000 0.9100 0.9850 98,452 +0.05(+4.79%)
Aug 21, 2024 0.9200 0.9400 0.9100 0.9400 28,273 +0.01(+0.98%)
Aug 20, 2024 0.9400 0.9400 0.9008 0.9309 49,779 +0.00(+0.03%)
Aug 19, 2024 0.9200 0.9500 0.9100 0.9306 16,204 +0.01(+1.06%)
Aug 16, 2024 0.9200 0.9400 0.9058 0.9208 28,699 +0.00(+0.10%)
Aug 15, 2024 0.9600 0.9600 0.8983 0.9199 78,927 +0.01(+0.55%)
Aug 14, 2024 0.9200 0.9300 0.9000 0.9149 26,944 -0.02(-1.62%)
Aug 13, 2024 0.9360 0.9600 0.8800 0.9300 41,014 +0.00(+0.01%)
Aug 12, 2024 0.9600 0.9600 0.9200 0.9299 23,929 -0.01(-1.05%)
Aug 09, 2024 0.9900 1.004 0.9304 0.9398 40,865 -0.04(-3.98%)
Aug 08, 2024 0.9290 0.9999 0.9100 0.9788 79,388 +0.08(+8.96%)
Aug 07, 2024 0.9789 0.9789 0.8702 0.8983 32,311 -0.06(-6.30%)
Aug 06, 2024 0.9050 0.9795 0.8501 0.9587 87,737 +0.09(+10.20%)
Aug 05, 2024 0.9000 0.9200 0.8400 0.8700 118,283 -0.05(-5.64%)
Aug 02, 2024 1.000 1.000 0.9075 0.9220 75,805 -0.07(-6.87%)
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.