Skip to main content

Flora Growth Corp (NQ: FLGC )

1.730 +0.040 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 1.730 1.880 1.630 1.730 1,684,828 +0.04(+2.37%)
Dec 10, 2024 1.750 1.810 1.600 1.690 1,888,909 +0.00(+0.00%)
Dec 09, 2024 1.710 1.840 1.657 1.690 317,775 +0.02(+1.20%)
Dec 06, 2024 1.640 1.700 1.591 1.670 196,466 +0.03(+1.83%)
Dec 05, 2024 1.660 1.689 1.570 1.640 355,488 +0.05(+3.14%)
Dec 04, 2024 1.660 1.677 1.510 1.590 250,359 -0.11(-6.47%)
Dec 03, 2024 1.730 1.750 1.570 1.700 340,344 -0.01(-0.58%)
Dec 02, 2024 1.750 1.900 1.601 1.710 493,249 -0.03(-1.72%)
Nov 29, 2024 1.550 1.770 1.510 1.740 287,376 +0.17(+10.83%)
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 1.700 291,243 +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 99,036 +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%)
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.