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

Flora Growth Corp. - Common Stock (NQ: FLGC )

0.8230 -0.0189 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.8800 0.8900 0.8000 0.8230 190,008 -0.02(-2.24%)
Feb 13, 2025 0.8500 0.8534 0.8110 0.8419 84,784 +0.01(+0.89%)
Feb 12, 2025 0.8350 0.8432 0.7950 0.8345 108,628 -0.00(-0.07%)
Feb 11, 2025 0.8350 0.8760 0.7900 0.8351 181,124 -0.00(-0.14%)
Feb 10, 2025 0.8400 0.8620 0.8000 0.8363 213,297 -0.01(-1.76%)
Feb 07, 2025 0.9000 0.9198 0.8398 0.8513 174,628 -0.06(-6.44%)
Feb 06, 2025 1.000 1.050 0.8500 0.9099 429,717 -0.08(-7.90%)
Feb 05, 2025 0.9200 1.019 0.8804 0.9880 767,704 +0.11(+12.22%)
Feb 04, 2025 0.7700 0.8999 0.7551 0.8804 270,460 +0.10(+13.53%)
Feb 03, 2025 0.7700 0.8000 0.7544 0.7755 99,827 -0.00(-0.45%)
Jan 31, 2025 0.7800 0.7800 0.7500 0.7790 95,536 +0.01(+1.30%)
Jan 30, 2025 0.7800 0.7900 0.7392 0.7690 265,249 -0.00(-0.13%)
Jan 29, 2025 0.7900 0.8000 0.7191 0.7700 384,273 -0.02(-2.56%)
Jan 28, 2025 0.8300 0.8500 0.7860 0.7902 268,133 -0.03(-3.87%)
Jan 27, 2025 0.8600 0.9000 0.8170 0.8220 174,005 -0.04(-4.49%)
Jan 24, 2025 0.9100 0.9346 0.8500 0.8606 471,092 -0.04(-4.40%)
Jan 23, 2025 0.8900 0.9346 0.8900 0.9002 172,941 -0.00(-0.11%)
Jan 22, 2025 0.9400 0.9632 0.8800 0.9012 187,665 -0.03(-3.69%)
Jan 21, 2025 0.9700 0.9997 0.9130 0.9357 121,898 -0.02(-2.52%)
Jan 17, 2025 0.9400 0.9849 0.9312 0.9599 131,904 +0.03(+3.17%)
Jan 16, 2025 0.9503 0.9800 0.9260 0.9304 86,992 -0.02(-2.09%)
Jan 15, 2025 0.9300 0.9701 0.9028 0.9503 148,297 +0.01(+0.60%)
Jan 14, 2025 0.9300 0.9631 0.9078 0.9446 91,021 +0.02(+1.68%)
Jan 13, 2025 0.9500 0.9650 0.8900 0.9290 299,682 -0.03(-3.23%)
Jan 10, 2025 1.010 1.020 0.9205 0.9600 213,613 -0.05(-4.95%)
Jan 08, 2025 1.030 1.040 0.9700 1.010 238,364 -0.03(-2.88%)
Jan 07, 2025 1.060 1.120 1.020 1.040 218,150 -0.03(-2.80%)
Jan 06, 2025 1.120 1.140 1.070 1.070 157,464 -0.03(-2.73%)
Jan 03, 2025 1.110 1.149 1.090 1.100 156,821 -0.02(-1.79%)
Jan 02, 2025 1.040 1.169 1.030 1.120 311,192 +0.09(+8.74%)
Dec 31, 2024 1.030 0 +0.00(+0.00%)
Dec 30, 2024 1.040 1.050 0.9800 1.030 460,511 +0.01(+0.98%)
Dec 27, 2024 1.100 1.110 1.000 1.020 486,488 -0.09(-8.11%)
Dec 26, 2024 1.020 1.140 1.020 1.110 289,026 +0.06(+5.71%)
Dec 24, 2024 1.060 1.070 1.000 1.050 188,293 -0.01(-0.94%)
Dec 23, 2024 1.080 1.090 1.005 1.060 358,502 +0.01(+0.95%)
Dec 20, 2024 0.9600 1.100 0.9600 1.050 850,104 +0.05(+5.09%)
Dec 19, 2024 1.090 1.130 0.9600 0.9991 795,185 -0.05(-4.85%)
Dec 18, 2024 1.170 1.220 1.000 1.050 887,174 -0.11(-9.48%)
Dec 17, 2024 1.200 1.200 1.050 1.160 1,124,388 -0.06(-4.92%)
Dec 16, 2024 1.290 1.290 1.200 1.220 1,005,223 -0.08(-6.15%)
Dec 13, 2024 1.520 1.570 1.210 1.300 4,139,687 -0.68(-34.34%)
Dec 12, 2024 1.810 2.100 1.710 1.980 3,187,056 +0.25(+14.45%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.