NasdaqCM - Delayed Quote USD

Flora Growth Corp. (FLGC)

Compare
1.5350 -0.0750 (-4.66%)
At close: October 21 at 4:00 PM EDT
1.5400 +0.00 (+0.33%)
After hours: October 21 at 7:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 1.5700 1.6100 1.4200 1.5350 1.5350 383,700
Oct 18, 2024 1.7800 1.7800 1.5510 1.6100 1.6100 333,000
Oct 17, 2024 1.7500 1.8500 1.6570 1.7000 1.7000 414,500
Oct 16, 2024 1.7300 1.8900 1.6800 1.7000 1.7000 308,400
Oct 15, 2024 1.8800 1.9000 1.4900 1.6500 1.6500 550,200
Oct 14, 2024 2.0700 2.1100 1.8010 1.8500 1.8500 610,200
Oct 11, 2024 1.9000 2.0600 1.8500 2.0300 2.0300 312,100
Oct 10, 2024 1.9400 2.0000 1.8110 1.8700 1.8700 362,900
Oct 9, 2024 1.7700 1.9800 1.5700 1.8200 1.8200 591,800
Oct 8, 2024 1.8000 1.8300 1.6000 1.7300 1.7300 252,500
Oct 7, 2024 1.5700 1.7900 1.5700 1.7300 1.7300 356,700
Oct 4, 2024 1.5500 1.6060 1.4850 1.5600 1.5600 98,700
Oct 3, 2024 1.7200 1.7200 1.5020 1.5600 1.5600 156,500
Oct 2, 2024 1.7700 1.7800 1.6200 1.7100 1.7100 163,100
Oct 1, 2024 1.6400 1.8500 1.5600 1.7700 1.7700 1,179,700
Sep 30, 2024 1.4000 1.6100 1.3800 1.5300 1.5300 492,100
Sep 27, 2024 1.3000 1.3800 1.3000 1.3200 1.3200 66,000
Sep 26, 2024 1.4200 1.4200 1.2000 1.2700 1.2700 193,300
Sep 25, 2024 1.3800 1.3950 1.3100 1.3700 1.3700 96,900
Sep 24, 2024 1.3400 1.4800 1.3100 1.3500 1.3500 237,900
Sep 23, 2024 1.4200 1.4200 1.2900 1.3200 1.3200 144,200
Sep 20, 2024 1.4200 1.4200 1.2800 1.3900 1.3900 308,800
Sep 19, 2024 1.1300 1.4800 1.1100 1.4200 1.4200 698,800
Sep 18, 2024 1.1700 1.1790 1.0400 1.0500 1.0500 199,300
Sep 17, 2024 1.0500 1.2100 1.0400 1.1600 1.1600 399,100
Sep 16, 2024 0.9900 1.1000 0.9900 1.0500 1.0500 85,200
Sep 13, 2024 0.9300 0.9830 0.9300 0.9680 0.9680 49,700
Sep 12, 2024 0.9450 0.9700 0.9210 0.9300 0.9300 21,500
Sep 11, 2024 0.9900 0.9900 0.9200 0.9400 0.9400 43,600
Sep 10, 2024 1.0100 1.0200 0.9500 0.9600 0.9600 42,000
Sep 9, 2024 1.0000 1.0000 0.9500 0.9700 0.9700 88,700
Sep 6, 2024 0.9800 1.0100 0.9400 0.9960 0.9960 81,400
Sep 5, 2024 0.9700 0.9800 0.9400 0.9550 0.9550 17,100
Sep 4, 2024 0.9900 1.0100 0.9800 0.9800 0.9800 15,000
Sep 3, 2024 1.0500 1.0500 0.9800 0.9900 0.9900 15,700
Aug 30, 2024 1.0300 1.0600 0.9800 1.0300 1.0300 62,500
Aug 29, 2024 1.0800 1.0900 1.0000 1.0300 1.0300 59,000
Aug 28, 2024 1.0500 1.1000 1.0330 1.0600 1.0600 28,100
Aug 27, 2024 1.0400 1.0980 1.0200 1.0750 1.0750 53,800
Aug 26, 2024 1.0400 1.0700 0.9900 1.0700 1.0700 46,500
Aug 23, 2024 0.9900 1.0600 0.9600 1.0350 1.0350 43,500
Aug 22, 2024 0.9100 1.0000 0.9100 0.9850 0.9850 101,500
Aug 21, 2024 0.9200 0.9400 0.9100 0.9400 0.9400 28,300
Aug 20, 2024 0.9400 0.9400 0.9010 0.9310 0.9310 49,800
Aug 19, 2024 0.9200 0.9500 0.9100 0.9310 0.9310 16,200
Aug 16, 2024 0.9200 0.9400 0.9060 0.9210 0.9210 28,700
Aug 15, 2024 0.9600 0.9600 0.8980 0.9200 0.9200 94,900
Aug 14, 2024 0.9200 0.9300 0.9000 0.9150 0.9150 26,900
Aug 13, 2024 0.9360 0.9600 0.8800 0.9300 0.9300 41,000
Aug 12, 2024 0.9600 0.9600 0.9200 0.9300 0.9300 23,900
Aug 9, 2024 0.9900 1.0040 0.9300 0.9400 0.9400 40,800
Aug 8, 2024 0.9290 1.0000 0.9100 0.9790 0.9790 79,400
Aug 7, 2024 0.9790 0.9790 0.8700 0.8980 0.8980 32,300
Aug 6, 2024 0.9050 0.9800 0.8500 0.9590 0.9590 87,700
Aug 5, 2024 0.9000 0.9200 0.8400 0.8700 0.8700 118,300
Aug 2, 2024 1.0000 1.0000 0.9070 0.9220 0.9220 75,800
Aug 1, 2024 1.0100 1.0200 0.9700 0.9900 0.9900 25,100
Jul 31, 2024 1.0500 1.0700 1.0000 1.0000 1.0000 45,000
Jul 30, 2024 1.0800 1.0900 1.0500 1.0500 1.0500 28,300
Jul 29, 2024 1.1100 1.1300 1.0600 1.0600 1.0600 63,600
Jul 26, 2024 1.1500 1.1500 1.1200 1.1200 1.1200 11,200
Jul 25, 2024 1.1100 1.1500 1.0800 1.1500 1.1500 31,100
Jul 24, 2024 1.1300 1.1590 1.1000 1.1100 1.1100 24,300
Jul 23, 2024 1.1500 1.1700 1.1100 1.1400 1.1400 54,800
Jul 22, 2024 1.0700 1.1700 1.0700 1.1350 1.1350 69,000
Jul 19, 2024 1.1000 1.1600 1.0300 1.0800 1.0800 45,600
Jul 18, 2024 1.0700 1.1300 1.0000 1.0850 1.0850 60,200
Jul 17, 2024 1.1800 1.2000 1.0500 1.1000 1.1000 152,700
Jul 16, 2024 1.1100 1.2000 1.1100 1.1800 1.1800 125,200
Jul 15, 2024 1.0500 1.1200 1.0400 1.1150 1.1150 77,700
Jul 12, 2024 1.0450 1.1000 1.0450 1.0800 1.0800 54,000
Jul 11, 2024 1.0200 1.0400 0.9500 1.0400 1.0400 78,400
Jul 10, 2024 0.9100 1.0600 0.9100 1.0000 1.0000 98,800
Jul 9, 2024 0.9400 0.9600 0.8430 0.9190 0.9190 198,800
Jul 8, 2024 0.9390 0.9500 0.9110 0.9270 0.9270 79,000
Jul 5, 2024 0.9460 0.9600 0.9180 0.9200 0.9200 58,200
Jul 3, 2024 1.0200 1.0200 0.9000 0.9750 0.9750 54,000
Jul 2, 2024 0.9700 1.0300 0.9700 1.0000 1.0000 16,800
Jul 1, 2024 0.9890 1.0200 0.9700 0.9900 0.9900 38,700
Jun 28, 2024 0.9900 1.0300 0.9600 1.0200 1.0200 95,300
Jun 27, 2024 1.0500 1.0500 0.9200 0.9560 0.9560 80,300
Jun 26, 2024 0.9000 1.0200 0.8700 1.0100 1.0100 117,100
Jun 25, 2024 0.9700 0.9700 0.8000 0.8920 0.8920 210,700
Jun 24, 2024 1.0000 1.0100 0.9100 0.9510 0.9510 142,600
Jun 21, 2024 1.0100 1.0500 0.9600 0.9760 0.9760 272,300
Jun 20, 2024 0.9700 1.0600 0.9700 1.0000 1.0000 76,400
Jun 18, 2024 1.0700 1.0700 0.9700 1.0200 1.0200 198,100
Jun 17, 2024 1.1000 1.1300 1.0600 1.0900 1.0900 98,700
Jun 14, 2024 1.1300 1.1400 1.1000 1.1000 1.1000 70,800
Jun 13, 2024 1.1000 1.1600 1.1000 1.1300 1.1300 76,900
Jun 12, 2024 1.1400 1.2000 1.0900 1.1200 1.1200 158,100
Jun 11, 2024 1.1500 1.1500 1.0900 1.1100 1.1100 71,100
Jun 10, 2024 1.2000 1.2000 1.1310 1.1500 1.1500 99,500
Jun 7, 2024 1.1600 1.2000 1.1000 1.1200 1.1200 92,100
Jun 6, 2024 1.1600 1.2000 1.1300 1.1900 1.1900 59,300
Jun 5, 2024 1.2000 1.2400 1.1000 1.1300 1.1300 209,900
Jun 4, 2024 1.1800 1.1900 1.1300 1.1600 1.1600 98,800
Jun 3, 2024 1.2300 1.2300 1.1100 1.2000 1.2000 119,300
May 31, 2024 1.2400 1.2780 1.1500 1.1500 1.1500 157,300
May 30, 2024 1.2500 1.2800 1.2400 1.2400 1.2400 47,200
May 29, 2024 1.3500 1.3500 1.2300 1.2500 1.2500 88,200
May 28, 2024 1.3400 1.3700 1.2700 1.3500 1.3500 95,000
May 24, 2024 1.2300 1.3000 1.2000 1.3000 1.3000 107,100
May 23, 2024 1.2300 1.2400 1.1500 1.1990 1.1990 148,500
May 22, 2024 1.2000 1.3100 1.1900 1.2500 1.2500 87,600
May 21, 2024 1.2900 1.2900 1.1800 1.2000 1.2000 153,400
May 20, 2024 1.3700 1.3700 1.2000 1.2300 1.2300 186,900
May 17, 2024 1.3800 1.4440 1.2800 1.3100 1.3100 348,100
May 16, 2024 1.3200 1.5700 1.2300 1.3000 1.3000 793,500
May 15, 2024 1.2500 1.3900 1.2300 1.3300 1.3300 329,700
May 14, 2024 1.3100 1.3900 1.2700 1.2800 1.2800 308,600
May 13, 2024 1.3800 1.4700 1.3400 1.3500 1.3500 222,100
May 10, 2024 1.4600 1.5000 1.3600 1.3700 1.3700 96,600
May 9, 2024 1.5500 1.5500 1.4200 1.4600 1.4600 115,400
May 8, 2024 1.4600 1.5400 1.4340 1.5200 1.5200 56,700
May 7, 2024 1.5100 1.5300 1.4200 1.5000 1.5000 222,000
May 6, 2024 1.6900 1.6900 1.5700 1.5800 1.5800 144,000
May 3, 2024 1.6900 1.7400 1.5400 1.6900 1.6900 323,600
May 2, 2024 1.6900 1.7800 1.5800 1.6400 1.6400 282,200
May 1, 2024 1.6900 1.7400 1.5000 1.7100 1.7100 736,500
Apr 30, 2024 1.2600 1.7800 1.1900 1.6900 1.6900 2,294,600
Apr 29, 2024 1.3500 1.3600 1.0850 1.2800 1.2800 517,700
Apr 26, 2024 1.5200 1.6100 1.3300 1.3600 1.3600 386,400
Apr 25, 2024 1.5500 1.5580 1.4500 1.5400 1.5400 277,500
Apr 24, 2024 1.7100 1.7100 1.5000 1.5500 1.5500 193,700
Apr 23, 2024 1.6500 1.7870 1.6400 1.7400 1.7400 286,900
Apr 22, 2024 1.6000 1.7100 1.5700 1.6400 1.6400 178,800
Apr 19, 2024 1.7000 1.7300 1.4700 1.5600 1.5600 274,700
Apr 18, 2024 1.7700 1.9000 1.6800 1.6800 1.6800 695,500
Apr 17, 2024 1.8000 1.8500 1.7120 1.7900 1.7900 178,600
Apr 16, 2024 1.7500 1.8300 1.6420 1.8200 1.8200 271,500
Apr 15, 2024 1.9700 2.0200 1.6800 1.8100 1.8100 726,300
Apr 12, 2024 2.1600 2.2250 1.9600 1.9800 1.9800 620,200
Apr 11, 2024 2.3200 2.3700 2.1480 2.2100 2.2100 363,500
Apr 10, 2024 2.2000 2.4100 2.1300 2.2600 2.2600 581,900
Apr 9, 2024 2.2400 2.4100 2.1200 2.1700 2.1700 909,800
Apr 8, 2024 2.3200 2.5900 2.2200 2.2700 2.2700 601,800
Apr 5, 2024 2.3600 2.5000 2.2620 2.3800 2.3800 679,400
Apr 4, 2024 2.3000 2.5300 2.1500 2.2000 2.2000 2,268,200
Apr 3, 2024 2.1000 2.7480 2.0500 2.6700 2.6700 1,661,100
Apr 2, 2024 2.1100 2.1680 1.8900 2.0500 2.0500 1,041,000
Apr 1, 2024 2.3600 2.4300 1.9000 2.2800 2.2800 1,042,700
Mar 28, 2024 2.2500 2.9290 2.0200 2.3100 2.3100 3,305,100
Mar 27, 2024 2.0500 2.4700 1.8300 2.2300 2.2300 2,260,800
Mar 26, 2024 1.6000 2.1100 1.6000 2.0600 2.0600 3,867,000
Mar 25, 2024 2.0300 2.1700 1.6000 1.6900 1.6900 20,070,200
Mar 22, 2024 1.2300 1.6500 1.1800 1.5800 1.5800 1,549,800
Mar 21, 2024 1.2500 1.2500 1.0700 1.1800 1.1800 71,600
Mar 20, 2024 1.3500 1.3800 1.1800 1.2700 1.2700 88,900
Mar 19, 2024 1.1600 1.3900 1.1300 1.3200 1.3200 137,900
Mar 18, 2024 1.1100 1.2500 1.1000 1.2300 1.2300 193,600
Mar 15, 2024 1.0290 1.1000 1.0000 1.1000 1.1000 81,900
Mar 14, 2024 1.0900 1.0900 0.9900 1.0000 1.0000 52,300
Mar 13, 2024 1.0700 1.1100 1.0400 1.0600 1.0600 17,600
Mar 12, 2024 1.1300 1.1300 1.0520 1.0550 1.0550 50,300
Mar 11, 2024 1.0900 1.1400 1.0600 1.1000 1.1000 59,300
Mar 8, 2024 1.1000 1.1100 1.0400 1.0900 1.0900 15,600
Mar 7, 2024 1.1000 1.1400 1.0500 1.0700 1.0700 18,600
Mar 6, 2024 1.0900 1.1400 1.0840 1.0950 1.0950 24,300
Mar 5, 2024 1.0900 1.1360 1.0800 1.0800 1.0800 15,800
Mar 4, 2024 1.1000 1.1170 1.0300 1.1000 1.1000 59,900
Mar 1, 2024 1.2000 1.2300 1.1200 1.1500 1.1500 55,300
Feb 29, 2024 1.2400 1.2500 1.1600 1.2200 1.2200 73,300
Feb 28, 2024 1.0500 1.2350 1.0000 1.1900 1.1900 201,500
Feb 27, 2024 1.0000 1.0600 0.9710 1.0400 1.0400 35,800
Feb 26, 2024 0.9600 1.0000 0.9200 0.9580 0.9580 63,300
Feb 23, 2024 1.0000 1.0500 0.9350 0.9510 0.9510 25,800
Feb 22, 2024 1.0900 1.0900 0.9800 1.0050 1.0050 48,900
Feb 21, 2024 1.0300 1.0700 0.9610 1.0200 1.0200 148,100
Feb 20, 2024 0.9400 1.0400 0.9300 1.0300 1.0300 130,600
Feb 16, 2024 0.8620 0.9760 0.8380 0.9370 0.9370 117,600
Feb 15, 2024 0.7600 0.8380 0.7500 0.8380 0.8380 175,000
Feb 14, 2024 0.7900 0.8200 0.7500 0.7550 0.7550 342,200
Feb 13, 2024 0.8600 0.8810 0.7790 0.7790 0.7790 102,900
Feb 12, 2024 0.9210 0.9420 0.8300 0.8310 0.8310 238,900
Feb 9, 2024 0.9600 0.9600 0.8600 0.8600 0.8600 174,300
Feb 8, 2024 0.9100 0.9300 0.8600 0.8800 0.8800 159,900
Feb 7, 2024 0.9700 0.9780 0.8770 0.9100 0.9100 189,900
Feb 6, 2024 0.9000 0.9780 0.9000 0.9400 0.9400 245,200
Feb 5, 2024 1.0700 1.1160 0.9160 0.9280 0.9280 72,500
Feb 2, 2024 1.1100 1.1100 0.9630 1.0200 1.0200 133,900
Feb 1, 2024 1.2930 1.3000 1.0200 1.0200 1.0200 172,000
Jan 31, 2024 1.1800 1.1900 1.1000 1.1000 1.1000 107,300
Jan 30, 2024 1.2200 1.3000 1.1700 1.1800 1.1800 135,200
Jan 29, 2024 1.2600 1.3500 1.2250 1.2400 1.2400 59,600
Jan 26, 2024 1.3600 1.4600 1.2400 1.2600 1.2600 62,300
Jan 25, 2024 1.3600 1.4000 1.3400 1.3600 1.3600 33,300
Jan 24, 2024 1.5000 1.5450 1.3600 1.3600 1.3600 105,100
Jan 23, 2024 1.6100 1.6100 1.4200 1.4300 1.4300 64,200
Jan 22, 2024 1.7400 1.8000 1.5500 1.5700 1.5700 51,800
Jan 19, 2024 1.8500 1.8500 1.6600 1.7000 1.7000 36,000
Jan 18, 2024 1.9900 1.9900 1.7300 1.8300 1.8300 57,300
Jan 17, 2024 1.9000 1.9300 1.7300 1.9200 1.9200 74,600
Jan 16, 2024 1.8100 1.9000 1.7000 1.8600 1.8600 70,000
Jan 12, 2024 1.4500 1.8500 1.4500 1.8000 1.8000 166,400
Jan 11, 2024 1.4900 1.5000 1.3700 1.4800 1.4800 72,100
Jan 10, 2024 1.5600 1.6000 1.4600 1.4600 1.4600 47,700
Jan 9, 2024 1.6900 1.7060 1.5300 1.5790 1.5790 79,300
Jan 8, 2024 1.5100 1.7300 1.5000 1.7100 1.7100 303,800
Jan 5, 2024 1.4400 1.5400 1.3630 1.5100 1.5100 78,000
Jan 4, 2024 1.4000 1.4200 1.3200 1.3900 1.3900 56,400
Jan 3, 2024 1.2900 1.4000 1.2500 1.3400 1.3400 97,500
Jan 2, 2024 1.2700 1.3900 1.2650 1.3200 1.3200 21,900
Dec 29, 2023 1.3300 1.4150 1.2700 1.3500 1.3500 39,200
Dec 28, 2023 1.3400 1.4300 1.3000 1.3300 1.3300 81,600
Dec 27, 2023 1.3600 1.4310 1.3300 1.3400 1.3400 80,300
Dec 26, 2023 1.3200 1.3800 1.3100 1.3600 1.3600 53,900
Dec 22, 2023 1.3000 1.3400 1.3000 1.3200 1.3200 28,400
Dec 21, 2023 1.3300 1.3500 1.2400 1.3400 1.3400 26,800
Dec 20, 2023 1.3200 1.4400 1.2900 1.3200 1.3200 102,000
Dec 19, 2023 1.2700 1.3600 1.2600 1.3300 1.3300 42,000
Dec 18, 2023 1.2400 1.2890 1.1900 1.2600 1.2600 44,800
Dec 15, 2023 1.2600 1.4800 1.2100 1.2100 1.2100 212,700
Dec 14, 2023 1.2200 1.3200 1.2000 1.2000 1.2000 75,900
Dec 13, 2023 1.0700 1.2300 1.0500 1.2300 1.2300 64,100
Dec 12, 2023 1.1100 1.1700 1.0400 1.1200 1.1200 69,400
Dec 11, 2023 1.2900 1.2900 1.1500 1.1800 1.1800 57,500
Dec 8, 2023 1.1500 1.2000 1.0800 1.2000 1.2000 86,500
Dec 7, 2023 1.1250 1.1700 1.0500 1.1500 1.1500 63,400
Dec 6, 2023 1.1500 1.1700 1.0700 1.1500 1.1500 56,500
Dec 5, 2023 1.3900 1.3900 1.0200 1.1450 1.1450 227,600
Dec 4, 2023 1.3500 1.5000 1.3100 1.3900 1.3900 108,500
Dec 1, 2023 1.1100 1.3000 1.0100 1.3000 1.3000 155,900
Nov 30, 2023 0.9400 1.1500 0.8260 1.1500 1.1500 116,400
Nov 29, 2023 0.8700 0.9200 0.8000 0.9200 0.9200 48,600
Nov 28, 2023 0.8500 0.8780 0.8000 0.8300 0.8300 85,400
Nov 27, 2023 0.8500 0.8690 0.7990 0.7990 0.7990 74,400
Nov 24, 2023 0.7700 0.8770 0.7500 0.8180 0.8180 116,100
Nov 22, 2023 1.0050 1.0200 0.7000 0.7440 0.7440 289,600
Nov 21, 2023 0.9700 1.0000 0.9000 0.9500 0.9500 83,200
Nov 20, 2023 1.0000 1.0000 0.8270 1.0000 1.0000 61,400
Nov 17, 2023 0.9950 0.9950 0.8200 0.9170 0.9170 110,600
Nov 16, 2023 1.1600 1.1600 0.9600 0.9950 0.9950 317,500
Nov 15, 2023 0.9420 1.0300 0.9000 1.0100 1.0100 796,900
Nov 14, 2023 0.7900 0.8950 0.7900 0.8950 0.8950 103,200
Nov 13, 2023 0.7330 0.8700 0.7330 0.8000 0.8000 44,500
Nov 10, 2023 0.8000 0.8500 0.7100 0.7600 0.7600 26,100
Nov 9, 2023 0.8500 0.8600 0.7500 0.7500 0.7500 73,000
Nov 8, 2023 0.9400 0.9400 0.7810 0.7810 0.7810 51,200
Nov 7, 2023 0.8400 0.9350 0.8110 0.8400 0.8400 56,200
Nov 6, 2023 0.8900 0.9250 0.8500 0.8700 0.8700 30,900
Nov 3, 2023 0.9400 0.9400 0.8300 0.9170 0.9170 56,500
Nov 2, 2023 0.8170 0.8900 0.7780 0.8800 0.8800 60,700
Nov 1, 2023 0.8490 0.9200 0.7400 0.7540 0.7540 132,300
Oct 31, 2023 0.7400 0.7960 0.7300 0.7870 0.7870 59,500
Oct 30, 2023 0.6890 0.7450 0.6800 0.7340 0.7340 43,800
Oct 27, 2023 0.7270 0.7270 0.6300 0.6700 0.6700 81,300
Oct 26, 2023 0.7300 0.7450 0.6810 0.7080 0.7080 51,900
Oct 25, 2023 0.8200 0.8600 0.7220 0.7220 0.7220 40,100
Oct 24, 2023 0.7600 0.8130 0.7000 0.8130 0.8130 134,600
Oct 23, 2023 0.8000 0.8240 0.7570 0.7600 0.7600 37,800

Related Tickers