ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FLGC Flora Growth Corporation

0.8722
0.0303 (3.60%)
Feb 14 2025 - Closed
Delayed by 15 minutes

FLGC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 0.823 -0.0189 -2.24% 0.88 0.89 0.80 190,007
Feb 13 2025 0.8419 0.0074 0.89% 0.85 0.8534 0.811 84,784
Feb 12 2025 0.8345 -0.0006 -0.07% 0.835 0.843236 0.795 108,670
Feb 11 2025 0.8351 -0.0012 -0.14% 0.835 0.876 0.79 181,124
Feb 10 2025 0.8363 -0.015 -1.76% 0.84 0.862 0.80 213,322
Feb 07 2025 0.8513 -0.0586 -6.44% 0.90 0.9198 0.8398 174,535
Feb 06 2025 0.9099 -0.0781 -7.90% 1.00 1.05 0.85 429,717
Feb 05 2025 0.988 0.1076 12.22% 0.919 1.019 0.8804 775,928
Feb 04 2025 0.8804 0.1049 13.53% 0.77 0.8999 0.7551 270,560
Feb 03 2025 0.7755 -0.0035 -0.45% 0.77 0.799999 0.7544 99,827
Jan 31 2025 0.779 0.01 1.30% 0.7725 0.78 0.75 81,715
Jan 30 2025 0.769 -0.001 -0.13% 0.78 0.79 0.7392 264,407
Jan 29 2025 0.77 -0.0202 -2.56% 0.79 0.80 0.7191 384,273
Jan 28 2025 0.7902 -0.0318 -3.87% 0.83 0.85 0.786 268,121
Jan 27 2025 0.822 -0.0386 -4.49% 0.86 0.90 0.817 173,668
Jan 24 2025 0.8606 -0.0406 -4.51% 0.91 0.9346 0.85 471,088
Jan 23 2025 0.9012 0.00 0.00% 0.9012 0.9012 0.9012 0
Jan 22 2025 0.9012 -0.0345 -3.69% 0.94 0.9632 0.88 175,510
Jan 21 2025 0.9357 -0.0242 -2.52% 0.9997 0.9997 0.913 120,154
Jan 17 2025 0.9599 0.0295 3.17% 0.94 0.9849 0.9312 131,904
Jan 16 2025 0.9304 -0.0199 -2.09% 0.9503 0.98 0.926 86,992
Jan 15 2025 0.9503 0.0057 0.60% 0.93 0.9701 0.9028 149,047
Jan 14 2025 0.9446 0.0156 1.68% 0.93 0.963099 0.9078 91,171
Jan 13 2025 0.929 -0.031 -3.23% 0.95 0.965 0.89 299,782
Jan 10 2025 0.96 -0.05 -4.95% 1.01 1.02 0.9205 213,613
Jan 08 2025 1.01 -0.03 -2.88% 1.03 1.0399 0.97 238,348
Jan 07 2025 1.04 -0.03 -2.80% 1.06 1.12 1.02 218,150
Jan 06 2025 1.07 -0.03 -2.73% 1.12 1.1399 1.07 157,569
Jan 03 2025 1.10 -0.02 -1.79% 1.11 1.1493 1.09 156,609
Jan 02 2025 1.12 0.09 8.74% 1.04 1.1685 1.03 311,328
Dec 31 2024 1.03 0.00 0.00% 1.02 1.06 0.99 337,753
Dec 30 2024 1.03 0.01 0.98% 1.04 1.05 0.98 460,511
Dec 27 2024 1.02 -0.09 -8.11% 1.10 1.11 1.00 485,985
Dec 26 2024 1.11 0.06 5.71% 1.02 1.14 1.02 289,026
Dec 24 2024 1.05 -0.01 -0.94% 1.06 1.07 1.00 188,293
Dec 23 2024 1.06 0.01 0.95% 1.10 1.10 1.005 358,510
Dec 20 2024 1.05 0.04 3.96% 0.96 1.10 0.96 848,280
Dec 19 2024 1.01 -0.04 -3.81% 1.09 1.13 0.96 807,825
Dec 18 2024 1.05 -0.11 -9.48% 1.17 1.22 1.00 887,174
Dec 17 2024 1.16 -0.06 -4.92% 1.20 1.20 1.05 1,124,405
Dec 16 2024 1.22 -0.08 -6.15% 1.29 1.29 1.20 1,006,189
Dec 13 2024 1.30 -0.68 -34.34% 1.52 1.57 1.21 4,128,877
Dec 12 2024 1.98 0.25 14.45% 1.81 2.10 1.71 3,188,951
Dec 11 2024 1.73 0.04 2.37% 1.73 1.88 1.63 1,684,993
Dec 10 2024 1.69 0.00 0.00% 1.75 1.81 1.60 1,892,937
Dec 09 2024 1.69 0.02 1.20% 1.71 1.84 1.6566 318,110
Dec 06 2024 1.67 0.03 1.83% 1.64 1.70 1.5906 192,645
Dec 05 2024 1.64 0.05 3.14% 1.66 1.6894 1.57 355,488
Dec 04 2024 1.59 -0.11 -6.47% 1.66 1.6773 1.51 250,359
Dec 03 2024 1.70 -0.01 -0.58% 1.73 1.75 1.57 340,344
Dec 02 2024 1.71 -0.03 -1.72% 1.75 1.90 1.6006 493,249
Nov 29 2024 1.74 0.17 10.83% 1.55 1.77 1.51 287,376
Nov 27 2024 1.57 0.02 1.29% 1.53 1.65 1.53 182,239
Nov 26 2024 1.55 0.04 2.65% 1.56 1.59 1.46 239,281
Nov 25 2024 1.51 0.08 5.59% 1.48 1.62 1.45 543,823
Nov 22 2024 1.43 0.12 9.16% 1.31 1.44 1.3001 277,830
Nov 21 2024 1.31 0.09 7.38% 1.24 1.36 1.205 382,034
Nov 20 2024 1.22 -0.09 -6.87% 1.28 1.29 1.19 120,109
Nov 19 2024 1.31 0.11 9.17% 1.25 1.38 1.21 514,704