Skip to main content

Flora Growth Corp (NQ: FLGC )

2.605 +0.375 (+16.82%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 12.40 13.20 12.20 12.20 17,847 -0.34(-2.71%)
Jun 29, 2022 14.00 14.00 12.54 12.54 18,403 -1.26(-9.13%)
Jun 28, 2022 14.40 14.40 13.80 13.80 16,317 -0.54(-3.77%)
Jun 27, 2022 14.40 14.80 14.00 14.34 20,352 -0.26(-1.78%)
Jun 24, 2022 14.20 15.20 14.00 14.60 40,336 +0.20(+1.39%)
Jun 23, 2022 14.00 14.40 13.80 14.40 79,189 +0.27(+1.94%)
Jun 22, 2022 14.80 15.00 13.80 14.13 43,273 -1.07(-7.07%)
Jun 21, 2022 15.00 15.40 14.60 15.20 37,760 +0.39(+2.63%)
Jun 17, 2022 13.00 15.39 12.80 14.81 197,367 +1.82(+13.99%)
Jun 16, 2022 14.11 19.15 12.20 12.99 435,997 -1.01(-7.20%)
Jun 15, 2022 14.05 14.05 13.00 14.00 15,380 +0.10(+0.73%)
Jun 14, 2022 13.80 14.15 13.52 13.90 25,849 +0.27(+1.97%)
Jun 13, 2022 14.80 14.90 13.14 13.63 27,182 -1.38(-9.19%)
Jun 10, 2022 15.20 16.00 14.45 15.01 16,242 -0.47(-3.04%)
Jun 09, 2022 17.00 17.00 15.22 15.48 51,047 -1.52(-8.94%)
Jun 08, 2022 17.80 18.00 16.70 17.00 33,724 -0.71(-3.99%)
Jun 07, 2022 18.40 18.40 16.40 17.71 38,938 +0.11(+0.60%)
Jun 06, 2022 18.20 18.80 17.40 17.60 23,902 -0.24(-1.35%)
Jun 03, 2022 18.60 19.00 17.60 17.84 34,266 -0.96(-5.11%)
Jun 02, 2022 18.00 19.00 18.00 18.80 21,500 +0.80(+4.44%)
Jun 01, 2022 20.80 21.00 17.60 18.00 40,955 -2.00(-10.00%)
May 31, 2022 20.00 21.00 19.60 20.00 48,296 +0.20(+1.01%)
May 27, 2022 20.00 20.60 19.50 19.80 39,822 -0.18(-0.90%)
May 26, 2022 19.40 20.60 19.20 19.98 26,303 +0.58(+2.99%)
May 25, 2022 19.60 19.61 19.00 19.40 27,765 -0.20(-1.03%)
May 24, 2022 20.80 21.40 19.20 19.60 28,086 -1.80(-8.40%)
May 23, 2022 22.20 22.60 20.40 21.40 22,158 +0.40(+1.90%)
May 20, 2022 24.80 25.40 20.00 21.00 76,808 -4.00(-16.00%)
May 19, 2022 24.20 26.00 23.80 25.00 21,550 +1.00(+4.17%)
May 18, 2022 26.00 26.00 23.20 24.00 23,011 -2.20(-8.40%)
May 17, 2022 25.20 26.40 25.20 26.20 5,821 +1.20(+4.80%)
May 16, 2022 25.60 26.40 24.50 25.00 21,799 -1.00(-3.85%)
May 13, 2022 25.00 26.90 24.79 26.00 21,418 +1.60(+6.56%)
May 12, 2022 23.60 25.20 22.00 24.40 17,894 +0.80(+3.39%)
May 11, 2022 25.80 26.78 23.40 23.60 33,059 -2.40(-9.23%)
May 10, 2022 25.60 28.00 24.60 26.00 30,900 -0.20(-0.76%)
May 09, 2022 28.20 28.78 26.20 26.20 27,976 -2.80(-9.66%)
May 06, 2022 29.60 30.40 27.40 29.00 21,550 -0.20(-0.68%)
May 05, 2022 31.20 31.20 29.00 29.20 16,037 -2.00(-6.41%)
May 04, 2022 31.80 32.60 29.60 31.20 29,587 -0.60(-1.89%)
May 03, 2022 31.80 32.60 31.02 31.80 15,241 +0.40(+1.27%)
May 02, 2022 30.00 31.40 29.70 31.40 14,359 +1.40(+4.67%)
Apr 29, 2022 30.00 31.20 29.60 30.00 10,446 -0.80(-2.60%)
Apr 28, 2022 29.60 31.00 28.60 30.80 18,038 +2.00(+6.94%)
Apr 27, 2022 30.00 30.80 28.60 28.80 22,716 -1.60(-5.26%)
Apr 26, 2022 31.80 31.80 30.40 30.40 16,564 -1.80(-5.59%)
Apr 25, 2022 30.40 32.80 30.40 32.20 19,533 +1.00(+3.21%)
Apr 22, 2022 31.60 32.50 30.40 31.20 17,591 -0.60(-1.89%)
Apr 21, 2022 33.40 34.00 31.60 31.80 20,383 -1.20(-3.64%)
Apr 20, 2022 34.40 34.40 32.97 33.00 15,334 -1.00(-2.94%)
Apr 19, 2022 32.80 34.20 32.80 34.00 16,866 +1.20(+3.66%)
Apr 18, 2022 33.60 33.80 32.80 32.80 16,390 -0.80(-2.38%)
Apr 14, 2022 34.60 35.40 33.20 33.60 14,671 -1.40(-4.00%)
Apr 13, 2022 33.00 35.00 33.00 35.00 13,364 +2.00(+6.06%)
Apr 12, 2022 34.20 35.61 32.98 33.00 27,502 -1.40(-4.07%)
Apr 11, 2022 34.40 34.80 33.60 34.40 15,555 -0.80(-2.27%)
Apr 08, 2022 34.80 35.70 34.20 35.20 17,779 -0.20(-0.56%)
Apr 07, 2022 36.60 36.90 34.60 35.40 19,821 -1.20(-3.28%)
Apr 06, 2022 35.80 36.70 34.40 36.60 25,471 +0.80(+2.23%)
Apr 05, 2022 37.80 37.80 35.40 35.80 42,790 -1.80(-4.79%)
Apr 04, 2022 38.00 38.00 36.40 37.60 26,443 +0.00(+0.00%)
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.