Financial News

Flora Growth Corp (NQ: FLGC )

1.240 +0.050 (+4.20%)
Streaming Delayed Price Updated: 1:49 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 1.050 1.235 1.000 1.190 201,517 +0.15(+14.42%)
Feb 27, 2024 1.000 1.060 0.9710 1.040 35,775 +0.08(+8.62%)
Feb 26, 2024 0.9602 1.000 0.9200 0.9575 63,334 +0.01(+0.67%)
Feb 23, 2024 1.000 1.050 0.9346 0.9511 25,868 -0.05(-5.36%)
Feb 22, 2024 1.090 1.090 0.9802 1.005 48,908 -0.02(-1.47%)
Feb 21, 2024 1.030 1.070 0.9605 1.020 148,109 -0.01(-0.97%)
Feb 20, 2024 0.9400 1.040 0.9300 1.030 129,730 +0.09(+9.91%)
Feb 16, 2024 0.8617 0.9763 0.8380 0.9371 117,784 +0.10(+11.81%)
Feb 15, 2024 0.7600 0.8381 0.7500 0.8381 174,971 +0.08(+11.01%)
Feb 14, 2024 0.7900 0.8200 0.7500 0.7550 341,749 -0.02(-3.08%)
Feb 13, 2024 0.8600 0.8810 0.7790 0.7790 102,867 -0.05(-6.26%)
Feb 12, 2024 0.9208 0.9415 0.8300 0.8310 238,883 -0.03(-3.37%)
Feb 09, 2024 0.9600 0.9600 0.8600 0.8600 174,334 -0.02(-2.27%)
Feb 08, 2024 0.9100 0.9300 0.8600 0.8800 159,877 -0.03(-3.30%)
Feb 07, 2024 0.9700 0.9780 0.8770 0.9100 189,913 -0.03(-3.19%)
Feb 06, 2024 0.9000 0.9780 0.9000 0.9400 245,228 +0.01(+1.35%)
Feb 05, 2024 1.070 1.116 0.9156 0.9275 72,489 -0.09(-9.07%)
Feb 02, 2024 1.110 1.110 0.9625 1.020 133,914 +0.00(+0.00%)
Feb 01, 2024 1.290 1.300 1.020 1.020 171,499 -0.08(-7.27%)
Jan 31, 2024 1.180 1.190 1.100 1.100 107,348 -0.08(-6.78%)
Jan 30, 2024 1.220 1.300 1.170 1.180 135,229 -0.06(-4.84%)
Jan 29, 2024 1.260 1.350 1.225 1.240 59,569 -0.02(-1.59%)
Jan 26, 2024 1.360 1.460 1.240 1.260 62,275 -0.10(-7.35%)
Jan 25, 2024 1.360 1.400 1.340 1.360 32,588 +0.00(+0.00%)
Jan 24, 2024 1.500 1.545 1.360 1.360 101,760 -0.07(-4.90%)
Jan 23, 2024 1.610 1.610 1.420 1.430 64,149 -0.14(-8.92%)
Jan 22, 2024 1.740 1.800 1.550 1.570 51,784 -0.13(-7.65%)
Jan 19, 2024 1.850 1.850 1.660 1.700 36,127 -0.13(-7.10%)
Jan 18, 2024 1.990 1.990 1.730 1.830 57,293 -0.09(-4.69%)
Jan 17, 2024 1.900 1.930 1.730 1.920 74,590 +0.06(+3.23%)
Jan 16, 2024 1.810 1.900 1.700 1.860 69,557 +0.06(+3.33%)
Jan 12, 2024 1.450 1.850 1.450 1.800 166,359 +0.32(+21.62%)
Jan 11, 2024 1.490 1.500 1.370 1.480 72,074 +0.02(+1.37%)
Jan 10, 2024 1.560 1.600 1.460 1.460 47,729 -0.12(-7.54%)
Jan 09, 2024 1.690 1.706 1.530 1.579 79,289 -0.13(-7.66%)
Jan 08, 2024 1.510 1.730 1.500 1.710 303,764 +0.20(+13.25%)
Jan 05, 2024 1.440 1.540 1.363 1.510 78,009 +0.12(+8.63%)
Jan 04, 2024 1.400 1.420 1.320 1.390 56,418 +0.05(+3.73%)
Jan 03, 2024 1.290 1.400 1.250 1.340 97,536 +0.02(+1.52%)
Jan 02, 2024 1.270 1.390 1.264 1.320 21,897 -0.03(-2.22%)
Dec 29, 2023 1.330 1.415 1.270 1.350 39,191 +0.02(+1.50%)
Dec 28, 2023 1.340 1.430 1.300 1.330 81,607 -0.01(-0.75%)
Dec 27, 2023 1.360 1.431 1.330 1.340 80,344 -0.02(-1.47%)
Dec 26, 2023 1.320 1.380 1.310 1.360 53,929 +0.04(+3.03%)
Dec 22, 2023 1.300 1.340 1.300 1.320 28,397 -0.02(-1.49%)
Dec 21, 2023 1.330 1.350 1.240 1.340 26,828 +0.02(+1.52%)
Dec 20, 2023 1.320 1.440 1.290 1.320 102,011 -0.01(-0.75%)
Dec 19, 2023 1.270 1.360 1.260 1.330 42,033 +0.07(+5.56%)
Dec 18, 2023 1.240 1.289 1.190 1.260 44,827 +0.05(+4.13%)
Dec 15, 2023 1.260 1.480 1.210 1.210 214,132 +0.01(+0.83%)
Dec 14, 2023 1.220 1.320 1.200 1.200 75,917 -0.03(-2.44%)
Dec 13, 2023 1.070 1.230 1.050 1.230 64,130 +0.11(+9.82%)
Dec 12, 2023 1.110 1.170 1.040 1.120 66,430 -0.06(-5.08%)
Dec 11, 2023 1.290 1.290 1.150 1.180 57,453 -0.02(-1.67%)
Dec 08, 2023 1.150 1.200 1.080 1.200 86,686 +0.05(+4.35%)
Dec 07, 2023 1.130 1.170 1.050 1.150 63,407 +0.00(+0.00%)
Dec 06, 2023 1.150 1.170 1.070 1.150 56,487 +0.00(+0.44%)
Dec 05, 2023 1.390 1.390 1.020 1.145 227,617 -0.24(-17.63%)
Dec 04, 2023 1.350 1.500 1.310 1.390 108,539 +0.09(+6.92%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback