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 ) 1.690 -0.080 (-4.52%) Streaming Delayed Price Updated: 2:33 PM EDT, Oct 2, 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 (%) Oct 01, 2024 1.640 1.850 1.560 1.770 1,179,622 +0.24(+15.69%) Sep 30, 2024 1.400 1.610 1.380 1.530 492,713 +0.21(+15.91%) Sep 27, 2024 1.300 1.380 1.300 1.320 65,957 +0.05(+3.94%) Sep 26, 2024 1.420 1.420 1.200 1.270 193,343 -0.10(-7.30%) Sep 25, 2024 1.380 1.395 1.310 1.370 96,957 +0.02(+1.48%) Sep 24, 2024 1.340 1.480 1.310 1.350 237,955 +0.03(+2.27%) Sep 23, 2024 1.420 1.420 1.290 1.320 144,190 -0.07(-5.04%) Sep 20, 2024 1.420 1.420 1.280 1.390 308,905 -0.03(-2.11%) Sep 19, 2024 1.130 1.480 1.110 1.420 698,286 +0.37(+35.24%) Sep 18, 2024 1.170 1.179 1.040 1.050 199,359 -0.11(-9.48%) Sep 17, 2024 1.050 1.210 1.040 1.160 398,937 +0.11(+10.48%) Sep 16, 2024 0.9900 1.100 0.9900 1.050 84,715 +0.08(+8.47%) Sep 13, 2024 0.9300 0.9834 0.9300 0.9680 49,687 +0.04(+4.09%) Sep 12, 2024 0.9500 0.9700 0.9208 0.9300 21,498 -0.01(-1.06%) Sep 11, 2024 0.9900 0.9900 0.9200 0.9400 43,553 -0.02(-2.08%) Sep 10, 2024 1.010 1.020 0.9500 0.9600 42,047 -0.01(-1.03%) Sep 09, 2024 1.000 1.000 0.9500 0.9700 88,725 -0.03(-2.62%) Sep 06, 2024 0.9800 1.010 0.9400 0.9961 81,443 +0.04(+4.29%) Sep 05, 2024 0.9700 0.9800 0.9400 0.9551 17,093 -0.02(-2.54%) Sep 04, 2024 0.9900 1.010 0.9800 0.9800 15,071 -0.01(-1.01%) Sep 03, 2024 1.050 1.050 0.9800 0.9900 15,685 -0.04(-3.88%) Aug 30, 2024 1.030 1.060 0.9800 1.030 62,509 +0.00(+0.00%) Aug 29, 2024 1.080 1.090 1.000 1.030 59,162 -0.03(-2.83%) Aug 28, 2024 1.050 1.100 1.033 1.060 28,223 -0.01(-1.40%) Aug 27, 2024 1.040 1.098 1.020 1.075 53,799 +0.00(+0.47%) Aug 26, 2024 1.040 1.070 0.9901 1.070 46,540 +0.04(+3.38%) 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%) 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.