Skip to main content

Flora Growth Corp (NQ: FLGC )

2.710 +0.480 (+21.52%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 9.000 9.000 7.800 8.278 17,734 -0.52(-5.93%)
Feb 28, 2023 7.400 8.800 7.292 8.800 43,041 +1.40(+18.92%)
Feb 27, 2023 7.000 7.400 7.020 7.400 15,603 +0.10(+1.37%)
Feb 24, 2023 7.600 8.000 7.000 7.300 29,423 -0.34(-4.40%)
Feb 23, 2023 8.000 8.200 7.502 7.636 19,010 -0.42(-5.26%)
Feb 22, 2023 8.000 8.260 7.802 8.060 18,328 -0.31(-3.66%)
Feb 21, 2023 8.800 9.000 8.000 8.366 28,265 -0.23(-2.72%)
Feb 17, 2023 9.340 9.398 8.282 8.600 29,642 -0.60(-6.52%)
Feb 16, 2023 9.168 9.600 9.168 9.200 68,359 +0.00(+0.00%)
Feb 15, 2023 7.980 9.174 7.660 9.200 144,489 +1.00(+12.20%)
Feb 14, 2023 7.150 8.300 7.090 8.200 74,087 +0.83(+11.23%)
Feb 13, 2023 7.200 7.600 7.000 7.372 41,831 +0.17(+2.39%)
Feb 10, 2023 6.800 7.400 6.502 7.200 80,755 +0.23(+3.30%)
Feb 09, 2023 7.000 7.320 6.620 6.970 46,649 -0.19(-2.65%)
Feb 08, 2023 7.164 7.350 6.700 7.160 38,803 +0.39(+5.73%)
Feb 07, 2023 6.800 7.202 6.552 6.772 71,747 -0.30(-4.30%)
Feb 06, 2023 8.400 8.400 6.704 7.076 134,571 -1.06(-13.07%)
Feb 03, 2023 8.024 8.160 7.240 8.140 90,802 +0.19(+2.39%)
Feb 02, 2023 7.796 8.162 7.200 7.950 181,026 -0.23(-2.76%)
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.