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

Flora Growth Corp (NQ: FLGC )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 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 (%)
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.