Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Flora Growth Corp (NQ: FLGC ) 1.035 +0.050 (+5.08%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 0.9900 1.060 0.9600 1.035 43,641 +0.05(+5.08%) Aug 22, 2024 0.9100 1.000 0.9100 0.9850 98,452 +0.05(+4.79%) Aug 21, 2024 0.9200 0.9400 0.9100 0.9400 28,273 +0.01(+0.98%) Aug 20, 2024 0.9400 0.9400 0.9008 0.9309 49,779 +0.00(+0.03%) Aug 19, 2024 0.9200 0.9500 0.9100 0.9306 16,204 +0.01(+1.06%) Aug 16, 2024 0.9200 0.9400 0.9058 0.9208 28,699 +0.00(+0.10%) Aug 15, 2024 0.9600 0.9600 0.8983 0.9199 78,927 +0.01(+0.55%) Aug 14, 2024 0.9200 0.9300 0.9000 0.9149 26,944 -0.02(-1.62%) Aug 13, 2024 0.9360 0.9600 0.8800 0.9300 41,014 +0.00(+0.01%) Aug 12, 2024 0.9600 0.9600 0.9200 0.9299 23,929 -0.01(-1.05%) Aug 09, 2024 0.9900 1.004 0.9304 0.9398 40,865 -0.04(-3.98%) Aug 08, 2024 0.9290 0.9999 0.9100 0.9788 79,388 +0.08(+8.96%) Aug 07, 2024 0.9789 0.9789 0.8702 0.8983 32,311 -0.06(-6.30%) Aug 06, 2024 0.9050 0.9795 0.8501 0.9587 87,737 +0.09(+10.20%) Aug 05, 2024 0.9000 0.9200 0.8400 0.8700 118,283 -0.05(-5.64%) Aug 02, 2024 1.000 1.000 0.9075 0.9220 75,805 -0.07(-6.87%) Aug 01, 2024 1.010 1.020 0.9700 0.9900 25,086 -0.01(-1.00%) Jul 31, 2024 1.050 1.070 1.000 1.000 44,954 -0.05(-4.76%) Jul 30, 2024 1.080 1.090 1.050 1.050 28,274 -0.01(-0.94%) Jul 29, 2024 1.110 1.130 1.060 1.060 63,609 -0.06(-5.36%) Jul 26, 2024 1.150 1.150 1.120 1.120 11,180 -0.03(-2.61%) Jul 25, 2024 1.110 1.150 1.080 1.150 31,141 +0.04(+3.60%) Jul 24, 2024 1.130 1.159 1.100 1.110 24,303 -0.03(-2.63%) Jul 23, 2024 1.150 1.170 1.110 1.140 54,968 +0.00(+0.44%) Jul 22, 2024 1.070 1.170 1.070 1.135 65,976 +0.05(+5.09%) Jul 19, 2024 1.100 1.160 1.030 1.080 45,581 -0.00(-0.46%) Jul 18, 2024 1.070 1.130 1.000 1.085 60,241 -0.02(-1.36%) Jul 17, 2024 1.180 1.200 1.050 1.100 152,719 -0.08(-6.78%) Jul 16, 2024 1.110 1.200 1.110 1.180 124,164 +0.06(+5.83%) Jul 15, 2024 1.050 1.120 1.040 1.115 77,660 +0.03(+3.24%) Jul 12, 2024 1.045 1.100 1.045 1.080 53,993 +0.04(+3.85%) Jul 11, 2024 1.020 1.040 0.9500 1.040 78,424 +0.04(+4.00%) Jul 10, 2024 0.9100 1.060 0.9100 1.000 98,842 +0.08(+8.77%) Jul 09, 2024 0.9400 0.9600 0.8429 0.9194 198,804 -0.01(-0.86%) Jul 08, 2024 0.9400 0.9500 0.9108 0.9274 78,978 +0.01(+0.80%) Jul 05, 2024 0.9455 0.9600 0.9180 0.9200 58,206 -0.05(-5.61%) Jul 03, 2024 1.020 1.020 0.9000 0.9747 53,962 -0.03(-2.53%) Jul 02, 2024 0.9700 1.030 0.9696 1.000 16,815 +0.01(+1.01%) Jul 01, 2024 0.9900 1.020 0.9700 0.9900 38,939 -0.03(-2.94%) Jun 28, 2024 0.9900 1.030 0.9600 1.020 95,371 +0.06(+6.71%) Jun 27, 2024 1.050 1.050 0.9200 0.9559 80,266 -0.05(-5.36%) Jun 26, 2024 0.9000 1.020 0.8700 1.010 117,262 +0.12(+13.18%) Jun 25, 2024 0.9700 0.9700 0.8000 0.8924 210,650 -0.06(-6.20%) Jun 24, 2024 1.000 1.010 0.9100 0.9514 141,087 -0.02(-2.53%) Jun 21, 2024 1.010 1.050 0.9600 0.9761 272,492 -0.02(-2.39%) Jun 20, 2024 0.9700 1.060 0.9700 1.000 76,377 -0.02(-1.96%) Jun 18, 2024 1.070 1.070 0.9700 1.020 198,204 -0.07(-6.42%) Jun 17, 2024 1.100 1.130 1.060 1.090 98,621 -0.01(-0.91%) Jun 14, 2024 1.130 1.140 1.100 1.100 70,834 -0.03(-2.65%) Jun 13, 2024 1.100 1.160 1.100 1.130 76,951 +0.01(+0.89%) Jun 12, 2024 1.140 1.200 1.090 1.120 158,055 +0.01(+0.90%) Jun 11, 2024 1.150 1.150 1.090 1.110 71,131 -0.04(-3.48%) Jun 10, 2024 1.200 1.200 1.131 1.150 99,485 +0.03(+2.68%) Jun 07, 2024 1.160 1.200 1.100 1.120 92,348 -0.07(-5.88%) Jun 06, 2024 1.160 1.200 1.130 1.190 57,247 +0.06(+5.31%) Jun 05, 2024 1.200 1.240 1.100 1.130 209,859 -0.03(-2.59%) Jun 04, 2024 1.180 1.190 1.130 1.160 98,797 -0.04(-3.33%) 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.