Flora Growth Corp (NQ: FLGC )

1.250 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.350 1.350 1.230 1.250 88,208 -0.10(-7.41%)
May 28, 2024 1.340 1.370 1.270 1.350 95,008 +0.05(+3.85%)
May 24, 2024 1.230 1.300 1.200 1.300 108,964 +0.10(+8.41%)
May 23, 2024 1.230 1.240 1.150 1.199 147,428 -0.05(-4.06%)
May 22, 2024 1.200 1.310 1.190 1.250 86,554 +0.05(+4.17%)
May 21, 2024 1.290 1.290 1.180 1.200 153,373 -0.03(-2.44%)
May 20, 2024 1.370 1.370 1.200 1.230 186,366 -0.08(-6.11%)
May 17, 2024 1.380 1.444 1.280 1.310 348,174 +0.01(+0.77%)
May 16, 2024 1.320 1.570 1.230 1.300 787,982 -0.03(-2.26%)
May 15, 2024 1.250 1.390 1.230 1.330 329,626 +0.05(+3.91%)
May 14, 2024 1.310 1.390 1.270 1.280 305,870 -0.07(-5.19%)
May 13, 2024 1.380 1.470 1.340 1.350 222,228 -0.02(-1.46%)
May 10, 2024 1.460 1.500 1.360 1.370 96,595 -0.09(-6.16%)
May 09, 2024 1.550 1.550 1.420 1.460 115,387 -0.06(-3.95%)
May 08, 2024 1.460 1.540 1.434 1.520 56,702 +0.02(+1.33%)
May 07, 2024 1.510 1.530 1.420 1.500 221,983 -0.08(-5.06%)
May 06, 2024 1.690 1.690 1.570 1.580 144,016 -0.11(-6.51%)
May 03, 2024 1.690 1.740 1.540 1.690 323,621 +0.05(+3.05%)
May 02, 2024 1.690 1.780 1.580 1.640 282,219 -0.07(-4.09%)
May 01, 2024 1.690 1.740 1.500 1.710 722,141 +0.02(+1.18%)
Apr 30, 2024 1.260 1.780 1.190 1.690 2,233,693 +0.41(+32.03%)
Apr 29, 2024 1.350 1.360 1.085 1.280 517,853 -0.08(-5.88%)
Apr 26, 2024 1.520 1.610 1.330 1.360 386,382 -0.18(-11.69%)
Apr 25, 2024 1.550 1.558 1.450 1.540 277,698 -0.01(-0.65%)
Apr 24, 2024 1.710 1.710 1.500 1.550 193,470 -0.19(-10.92%)
Apr 23, 2024 1.650 1.787 1.640 1.740 286,453 +0.10(+6.10%)
Apr 22, 2024 1.600 1.710 1.570 1.640 178,776 +0.08(+5.13%)
Apr 19, 2024 1.700 1.730 1.470 1.560 276,382 -0.12(-7.14%)
Apr 18, 2024 1.770 1.900 1.680 1.680 694,531 -0.11(-6.15%)
Apr 17, 2024 1.800 1.850 1.712 1.790 178,590 -0.03(-1.65%)
Apr 16, 2024 1.750 1.830 1.642 1.820 264,017 +0.01(+0.55%)
Apr 15, 2024 1.970 2.020 1.680 1.810 726,402 -0.17(-8.59%)
Apr 12, 2024 2.160 2.225 1.960 1.980 620,729 -0.23(-10.41%)
Apr 11, 2024 2.320 2.370 2.148 2.210 363,022 -0.05(-2.21%)
Apr 10, 2024 2.200 2.410 2.130 2.260 580,240 +0.09(+4.15%)
Apr 09, 2024 2.240 2.410 2.120 2.170 903,670 -0.10(-4.41%)
Apr 08, 2024 2.320 2.590 2.220 2.270 598,826 -0.11(-4.62%)
Apr 05, 2024 2.360 2.500 2.262 2.380 683,270 +0.18(+8.18%)
Apr 04, 2024 2.300 2.530 2.150 2.200 2,244,862 -0.47(-17.60%)
Apr 03, 2024 2.100 2.748 2.050 2.670 1,639,047 +0.62(+30.24%)
Apr 02, 2024 2.110 2.168 1.890 2.050 1,032,053 -0.23(-10.09%)
Apr 01, 2024 2.360 2.430 1.900 2.280 1,041,438 -0.03(-1.30%)
Mar 28, 2024 2.250 2.929 2.020 2.310 3,305,094 +0.08(+3.59%)
Mar 27, 2024 2.050 2.470 1.830 2.230 2,256,091 +0.17(+8.25%)
Mar 26, 2024 1.600 2.110 1.600 2.060 3,864,837 +0.37(+21.89%)
Mar 25, 2024 2.030 2.170 1.600 1.690 20,058,126 +0.11(+6.96%)
Mar 22, 2024 1.230 1.650 1.180 1.580 1,710,896 +0.40(+33.90%)
Mar 21, 2024 1.250 1.250 1.070 1.180 71,595 -0.09(-7.09%)
Mar 20, 2024 1.350 1.380 1.180 1.270 87,456 -0.05(-3.79%)
Mar 19, 2024 1.160 1.390 1.130 1.320 138,111 +0.09(+7.32%)
Mar 18, 2024 1.110 1.250 1.100 1.230 193,422 +0.13(+11.82%)
Mar 15, 2024 1.030 1.100 1.000 1.100 82,003 +0.10(+10.00%)
Mar 14, 2024 1.090 1.090 0.9900 1.000 52,319 -0.06(-5.66%)
Mar 13, 2024 1.070 1.110 1.040 1.060 17,646 +0.01(+0.47%)
Mar 12, 2024 1.130 1.130 1.052 1.055 50,266 -0.05(-4.09%)
Mar 11, 2024 1.090 1.140 1.060 1.100 59,272 +0.01(+0.92%)
Mar 08, 2024 1.100 1.110 1.040 1.090 15,635 +0.02(+1.87%)
Mar 07, 2024 1.100 1.140 1.050 1.070 18,570 -0.02(-2.28%)
Mar 06, 2024 1.090 1.140 1.084 1.095 23,607 +0.01(+1.39%)
Mar 05, 2024 1.090 1.136 1.080 1.080 15,789 -0.02(-1.82%)
Mar 04, 2024 1.100 1.117 1.030 1.100 59,962 -0.05(-4.35%)
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.