Financial News

Flora Growth Corp (NQ: FLGC )

1.250 +0.050 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.200 1.310 1.190 1.250 86,474 +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.

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