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

Flora Growth Corp (NQ: FLGC )

1.570 +0.020 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.530 1.650 1.530 1.570 182,239 +0.02(+1.29%)
Nov 26, 2024 1.560 1.590 1.460 1.550 239,231 +0.04(+2.65%)
Nov 25, 2024 1.480 1.620 1.450 1.510 546,216 +0.08(+5.59%)
Nov 22, 2024 1.310 1.440 1.300 1.430 278,077 +0.12(+9.16%)
Nov 21, 2024 1.240 1.360 1.205 1.310 382,029 +0.09(+7.38%)
Nov 20, 2024 1.280 1.290 1.190 1.220 120,109 -0.09(-6.87%)
Nov 19, 2024 1.250 1.380 1.210 1.310 514,325 +0.11(+9.17%)
Nov 18, 2024 1.160 1.219 1.160 1.200 226,138 +0.03(+2.56%)
Nov 15, 2024 1.340 1.350 1.161 1.170 148,011 -0.14(-10.69%)
Nov 14, 2024 1.170 1.320 1.170 1.310 312,209 +0.18(+15.93%)
Nov 13, 2024 1.150 1.210 1.110 1.130 395,724 -0.05(-4.24%)
Nov 12, 2024 1.190 1.195 1.120 1.180 427,015 -0.01(-0.84%)
Nov 11, 2024 1.220 1.230 1.105 1.190 390,932 -0.08(-6.30%)
Nov 08, 2024 1.330 1.350 1.174 1.270 389,476 -0.07(-5.22%)
Nov 07, 2024 1.320 1.379 1.320 1.340 116,513 +0.04(+3.08%)
Nov 06, 2024 1.500 1.500 1.270 1.300 579,202 -0.26(-16.67%)
Nov 05, 2024 1.500 1.580 1.450 1.560 220,785 +0.06(+4.00%)
Nov 04, 2024 1.400 1.630 1.400 1.500 568,057 +0.14(+10.29%)
Nov 01, 2024 1.480 1.480 1.340 1.360 280,625 -0.07(-5.23%)
Oct 31, 2024 1.570 1.570 1.410 1.435 649,768 -0.22(-13.29%)
Oct 30, 2024 1.980 2.080 1.610 1.655 3,465,559 -0.24(-12.89%)
Oct 29, 2024 2.050 2.050 1.810 1.900 329,854 -0.08(-4.04%)
Oct 28, 2024 1.890 2.109 1.890 1.980 568,652 +0.13(+7.03%)
Oct 25, 2024 1.650 1.860 1.630 1.850 325,104 +0.19(+11.45%)
Oct 24, 2024 1.720 1.720 1.620 1.660 272,490 -0.04(-2.35%)
Oct 23, 2024 1.560 1.720 1.520 1.700 291,230 +0.15(+9.68%)
Oct 22, 2024 1.450 1.655 1.450 1.550 527,860 +0.02(+0.98%)
Oct 21, 2024 1.570 1.610 1.420 1.535 384,199 -0.08(-4.66%)
Oct 18, 2024 1.780 1.780 1.551 1.610 333,028 -0.09(-5.29%)
Oct 17, 2024 1.750 1.850 1.657 1.700 414,635 +0.00(+0.00%)
Oct 16, 2024 1.730 1.890 1.680 1.700 308,488 +0.05(+3.03%)
Oct 15, 2024 1.880 1.900 1.490 1.650 550,247 -0.20(-10.81%)
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%)
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.