Skip to main content

Flora Growth Corp (NQ: FLGC )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 0.2300 0.2300 0.2100 0.2200 1,116,253 -0.00(-0.45%)
Mar 28, 2023 0.2311 0.2380 0.2210 0.2210 623,187 -0.01(-4.66%)
Mar 27, 2023 0.2325 0.2375 0.2280 0.2318 810,921 +0.00(+0.78%)
Mar 24, 2023 0.2490 0.2500 0.2201 0.2300 2,602,881 -0.05(-17.86%)
Mar 23, 2023 0.2700 0.2880 0.2589 0.2800 4,210,925 +0.01(+3.82%)
Mar 22, 2023 0.3000 0.3100 0.2522 0.2697 1,710,231 -0.03(-11.08%)
Mar 21, 2023 0.3300 0.3350 0.3011 0.3033 1,008,887 -0.03(-9.57%)
Mar 20, 2023 0.3415 0.3490 0.3261 0.3354 137,313 -0.01(-2.78%)
Mar 17, 2023 0.3313 0.3450 0.3200 0.3450 623,847 +0.00(+1.47%)
Mar 16, 2023 0.3269 0.3550 0.3227 0.3400 324,722 +0.01(+2.01%)
Mar 15, 2023 0.3300 0.3500 0.3180 0.3333 489,066 -0.01(-2.09%)
Mar 14, 2023 0.3334 0.3600 0.3301 0.3404 233,095 +0.01(+2.31%)
Mar 13, 2023 0.3200 0.3500 0.3100 0.3327 506,135 -0.02(-5.00%)
Mar 10, 2023 0.3800 0.3811 0.3450 0.3502 620,413 -0.03(-7.84%)
Mar 09, 2023 0.3820 0.3900 0.3602 0.3800 462,774 +0.00(+0.00%)
Mar 08, 2023 0.4000 0.4100 0.3800 0.3800 143,140 -0.01(-2.56%)
Mar 07, 2023 0.4200 0.4200 0.3751 0.3900 260,884 -0.02(-4.88%)
Mar 06, 2023 0.4100 0.4199 0.3903 0.4100 225,775 +0.00(+0.00%)
Mar 03, 2023 0.4130 0.4200 0.3841 0.4100 262,705 -0.00(-0.61%)
Mar 02, 2023 0.4000 0.4284 0.4000 0.4125 140,446 -0.00(-0.34%)
Mar 01, 2023 0.4500 0.4500 0.3900 0.4139 354,694 -0.03(-5.93%)
Feb 28, 2023 0.3700 0.4400 0.3646 0.4400 860,839 +0.07(+18.92%)
Feb 27, 2023 0.3500 0.3700 0.3510 0.3700 312,074 +0.01(+1.37%)
Feb 24, 2023 0.3800 0.4000 0.3500 0.3650 588,478 -0.02(-4.40%)
Feb 23, 2023 0.4000 0.4100 0.3751 0.3818 380,208 -0.02(-5.26%)
Feb 22, 2023 0.4000 0.4130 0.3901 0.4030 366,578 -0.02(-3.66%)
Feb 21, 2023 0.4400 0.4500 0.4000 0.4183 565,306 -0.01(-2.72%)
Feb 17, 2023 0.4670 0.4699 0.4141 0.4300 592,853 -0.03(-6.52%)
Feb 16, 2023 0.4584 0.4800 0.4584 0.4600 1,367,181 +0.00(+0.00%)
Feb 15, 2023 0.3990 0.4587 0.3830 0.4600 2,889,784 +0.05(+12.20%)
Feb 14, 2023 0.3575 0.4150 0.3545 0.4100 1,481,744 +0.04(+11.23%)
Feb 13, 2023 0.3600 0.3800 0.3500 0.3686 836,628 +0.01(+2.39%)
Feb 10, 2023 0.3400 0.3700 0.3251 0.3600 1,615,108 +0.01(+3.30%)
Feb 09, 2023 0.3500 0.3660 0.3310 0.3485 932,982 -0.01(-2.65%)
Feb 08, 2023 0.3582 0.3675 0.3350 0.3580 776,069 +0.02(+5.73%)
Feb 07, 2023 0.3400 0.3601 0.3276 0.3386 1,434,957 -0.02(-4.30%)
Feb 06, 2023 0.4200 0.4200 0.3352 0.3538 2,691,435 -0.05(-13.07%)
Feb 03, 2023 0.4012 0.4080 0.3620 0.4070 1,816,045 +0.01(+2.39%)
Feb 02, 2023 0.3898 0.4081 0.3600 0.3975 3,620,538 -0.01(-2.76%)
Feb 01, 2023 0.2978 0.5950 0.2776 0.4088 41,721,280 +0.12(+40.00%)
Jan 31, 2023 0.2910 0.3000 0.2700 0.2920 2,262,959 -0.01(-2.67%)
Jan 30, 2023 0.3000 0.3250 0.2905 0.3000 10,941,550 +0.03(+13.21%)
Jan 27, 2023 0.2649 0.2700 0.2602 0.2650 548,902 +0.00(+0.00%)
Jan 26, 2023 0.2700 0.2750 0.2525 0.2650 913,512 -0.00(-0.75%)
Jan 25, 2023 0.2650 0.2700 0.2586 0.2670 812,080 +0.00(+0.75%)
Jan 24, 2023 0.2900 0.2880 0.2526 0.2650 749,613 -0.01(-3.81%)
Jan 23, 2023 0.2625 0.2800 0.2525 0.2755 2,496,722 +0.02(+5.96%)
Jan 20, 2023 0.2600 0.2600 0.2340 0.2600 1,282,579 +0.02(+8.33%)
Jan 19, 2023 0.2300 0.2420 0.2299 0.2400 789,161 +0.00(+0.46%)
Jan 18, 2023 0.2300 0.2390 0.2288 0.2389 1,450,535 +0.01(+3.87%)
Jan 17, 2023 0.2175 0.2300 0.2156 0.2300 1,598,365 +0.02(+7.68%)
Jan 13, 2023 0.2149 0.2188 0.1995 0.2136 1,651,353 +0.01(+6.80%)
Jan 12, 2023 0.2000 0.2200 0.1995 0.2000 3,126,892 +0.01(+2.56%)
Jan 11, 2023 0.2500 0.2520 0.1913 0.1950 2,940,645 -0.04(-18.75%)
Jan 10, 2023 0.2403 0.2498 0.2280 0.2400 477,165 -0.00(-1.80%)
Jan 09, 2023 0.2700 0.2700 0.2311 0.2444 669,926 -0.01(-4.16%)
Jan 06, 2023 0.2500 0.2575 0.2330 0.2550 606,148 +0.01(+2.66%)
Jan 05, 2023 0.2500 0.2600 0.2365 0.2484 546,827 -0.00(-0.64%)
Jan 04, 2023 0.2550 0.2550 0.2350 0.2500 385,471 +0.01(+4.17%)
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.