NasdaqCM - Delayed Quote • USD
Flora Growth Corp. (FLGC)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Oct 20, 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8050 | 0.8050 | 79,300 |
Oct 19, 2023 | 0.9050 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 45,300 |
Oct 18, 2023 | 0.9290 | 1.0200 | 0.8410 | 0.8620 | 0.8620 | 66,500 |
Oct 17, 2023 | 0.9600 | 0.9920 | 0.9020 | 0.9700 | 0.9700 | 43,000 |
Oct 16, 2023 | 0.9870 | 1.0400 | 0.9000 | 0.9660 | 0.9660 | 61,500 |
Oct 13, 2023 | 0.9600 | 0.9900 | 0.9270 | 0.9400 | 0.9400 | 38,400 |
Oct 12, 2023 | 1.0100 | 1.0400 | 0.9100 | 0.9900 | 0.9900 | 88,800 |
Oct 11, 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 26,400 |
Oct 10, 2023 | 1.0200 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 85,300 |
Oct 9, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 21,700 |
Oct 6, 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 35,800 |
Oct 5, 2023 | 1.0600 | 1.0800 | 1.0000 | 1.0300 | 1.0300 | 61,300 |
Oct 4, 2023 | 1.0900 | 1.0900 | 1.0100 | 1.0500 | 1.0500 | 114,700 |
Oct 3, 2023 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | 1.0900 | 40,000 |
Oct 2, 2023 | 1.2100 | 1.2100 | 1.0900 | 1.0900 | 1.0900 | 69,300 |
Sep 29, 2023 | 1.1600 | 1.1950 | 1.1500 | 1.1600 | 1.1600 | 59,500 |
Sep 28, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 39,600 |
Sep 27, 2023 | 1.1900 | 1.2700 | 1.1400 | 1.1400 | 1.1400 | 227,900 |
Sep 26, 2023 | 1.1400 | 1.2300 | 1.1000 | 1.1000 | 1.1000 | 134,500 |
Sep 25, 2023 | 1.1500 | 1.3900 | 1.1100 | 1.1200 | 1.1200 | 581,200 |
Sep 22, 2023 | 1.2500 | 1.3050 | 1.0500 | 1.1000 | 1.1000 | 202,000 |
Sep 21, 2023 | 1.3900 | 1.4000 | 1.1500 | 1.1500 | 1.1500 | 253,700 |
Sep 20, 2023 | 1.5600 | 1.5700 | 1.3000 | 1.3200 | 1.3200 | 264,600 |
Sep 19, 2023 | 1.9000 | 1.9400 | 1.4500 | 1.4700 | 1.4700 | 716,600 |
Sep 18, 2023 | 2.6400 | 2.7300 | 2.3500 | 2.3900 | 2.3900 | 41,900 |
Sep 15, 2023 | 2.5800 | 2.8100 | 2.5800 | 2.7900 | 2.7900 | 157,100 |
Sep 14, 2023 | 2.8000 | 2.9000 | 2.5500 | 2.5800 | 2.5800 | 141,800 |
Sep 13, 2023 | 3.3800 | 3.4500 | 2.9000 | 2.9000 | 2.9000 | 276,000 |
Sep 12, 2023 | 3.5400 | 3.7400 | 3.4000 | 3.4000 | 3.4000 | 125,100 |
Sep 11, 2023 | 3.2200 | 3.8700 | 3.0400 | 3.6600 | 3.6600 | 262,200 |
Sep 8, 2023 | 3.5400 | 3.7060 | 3.3000 | 3.3100 | 3.3100 | 184,100 |
Sep 7, 2023 | 3.7500 | 3.7500 | 3.4200 | 3.5500 | 3.5500 | 66,800 |
Sep 6, 2023 | 3.4400 | 3.8500 | 3.2000 | 3.8200 | 3.8200 | 155,300 |
Sep 5, 2023 | 3.5600 | 5.4800 | 2.9600 | 3.5200 | 3.5200 | 2,197,400 |
Sep 1, 2023 | 3.1400 | 3.8000 | 3.1000 | 3.6300 | 3.6300 | 509,100 |
Aug 31, 2023 | 2.1100 | 4.0000 | 2.0600 | 3.8300 | 3.8300 | 1,042,500 |
Aug 30, 2023 | 2.0100 | 2.2470 | 2.0050 | 2.1600 | 2.1600 | 44,500 |
Aug 29, 2023 | 2.1000 | 2.2000 | 1.9600 | 2.0300 | 2.0300 | 61,000 |
Aug 28, 2023 | 2.1600 | 2.1750 | 2.0700 | 2.1200 | 2.1200 | 25,200 |
Aug 25, 2023 | 2.1000 | 2.1790 | 2.0900 | 2.1600 | 2.1600 | 9,000 |
Aug 24, 2023 | 2.1600 | 2.2400 | 2.0700 | 2.0800 | 2.0800 | 48,200 |
Aug 23, 2023 | 2.1500 | 2.2500 | 2.1000 | 2.2500 | 2.2500 | 13,800 |
Aug 22, 2023 | 2.1700 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 23,900 |
Aug 21, 2023 | 2.0400 | 2.2100 | 2.0400 | 2.2000 | 2.2000 | 22,900 |
Aug 18, 2023 | 1.9600 | 2.1100 | 1.9600 | 2.1100 | 2.1100 | 24,400 |
Aug 17, 2023 | 2.0800 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 38,600 |
Aug 16, 2023 | 1.9600 | 2.1600 | 1.9540 | 2.0700 | 2.0700 | 117,700 |
Aug 15, 2023 | 2.1900 | 2.2100 | 1.9200 | 1.9400 | 1.9400 | 29,800 |
Aug 14, 2023 | 2.0300 | 2.2300 | 1.9300 | 2.1600 | 2.1600 | 32,100 |
Aug 11, 2023 | 2.0600 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 56,300 |
Aug 10, 2023 | 2.2500 | 2.2540 | 2.1100 | 2.1200 | 2.1200 | 34,000 |
Aug 9, 2023 | 2.3800 | 2.3800 | 2.1000 | 2.2300 | 2.2300 | 56,900 |
Aug 8, 2023 | 2.2050 | 2.3030 | 2.1500 | 2.2100 | 2.2100 | 22,200 |
Aug 7, 2023 | 2.3700 | 2.3700 | 2.1500 | 2.2700 | 2.2700 | 23,400 |
Aug 4, 2023 | 2.2900 | 2.3960 | 2.2200 | 2.2750 | 2.2750 | 24,300 |
Aug 3, 2023 | 2.4000 | 2.4100 | 2.2500 | 2.2800 | 2.2800 | 18,300 |
Aug 2, 2023 | 2.2700 | 2.4400 | 2.2030 | 2.3800 | 2.3800 | 37,600 |
Aug 1, 2023 | 2.5500 | 2.6000 | 2.3000 | 2.3200 | 2.3200 | 68,800 |
Jul 31, 2023 | 2.4000 | 2.6200 | 2.3100 | 2.6000 | 2.6000 | 63,300 |
Jul 28, 2023 | 2.3800 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 42,100 |
Jul 27, 2023 | 2.0900 | 2.3720 | 2.0700 | 2.3300 | 2.3300 | 47,500 |
Jul 26, 2023 | 2.1900 | 2.2200 | 2.0500 | 2.1000 | 2.1000 | 61,200 |
Jul 25, 2023 | 2.4000 | 2.4100 | 2.1500 | 2.1500 | 2.1500 | 104,700 |
Jul 24, 2023 | 2.3000 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | 22,800 |
Jul 21, 2023 | 2.3700 | 2.4010 | 2.3020 | 2.3300 | 2.3300 | 23,900 |
Jul 20, 2023 | 2.3500 | 2.4200 | 2.3000 | 2.4100 | 2.4100 | 78,200 |
Jul 19, 2023 | 2.3200 | 2.4400 | 2.3200 | 2.3400 | 2.3400 | 56,900 |
Jul 18, 2023 | 2.4100 | 2.5590 | 2.3000 | 2.3300 | 2.3300 | 74,700 |
Jul 17, 2023 | 2.5000 | 2.5300 | 2.3700 | 2.4500 | 2.4500 | 33,400 |
Jul 14, 2023 | 2.6000 | 2.6800 | 2.5000 | 2.5000 | 2.5000 | 43,000 |
Jul 13, 2023 | 2.6300 | 2.7300 | 2.5000 | 2.5500 | 2.5500 | 49,000 |
Jul 12, 2023 | 2.9000 | 3.0200 | 2.6600 | 2.6600 | 2.6600 | 88,900 |
Jul 11, 2023 | 2.8000 | 4.1900 | 2.5800 | 2.8600 | 2.8600 | 746,700 |
Jul 10, 2023 | 2.5500 | 2.7830 | 2.5400 | 2.7000 | 2.7000 | 29,200 |
Jul 7, 2023 | 2.3900 | 2.6000 | 2.3900 | 2.5500 | 2.5500 | 18,000 |
Jul 6, 2023 | 2.4100 | 2.4800 | 2.3100 | 2.3600 | 2.3600 | 19,500 |
Jul 5, 2023 | 2.5400 | 2.6400 | 2.4100 | 2.4700 | 2.4700 | 23,000 |
Jul 3, 2023 | 2.4600 | 2.5700 | 2.4200 | 2.5000 | 2.5000 | 49,800 |
Jun 30, 2023 | 2.4100 | 2.5000 | 2.3100 | 2.3800 | 2.3800 | 58,200 |
Jun 29, 2023 | 2.5100 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 36,200 |
Jun 28, 2023 | 2.6700 | 2.6900 | 2.5000 | 2.5500 | 2.5500 | 72,600 |
Jun 27, 2023 | 2.7600 | 3.0000 | 2.6200 | 2.7000 | 2.7000 | 81,800 |
Jun 26, 2023 | 3.0400 | 3.2200 | 2.7800 | 2.8800 | 2.8800 | 72,600 |
Jun 23, 2023 | 3.2300 | 3.2800 | 3.0200 | 3.1200 | 3.1200 | 19,500 |
Jun 22, 2023 | 3.4900 | 3.4900 | 3.2590 | 3.3100 | 3.3100 | 37,700 |
Jun 21, 2023 | 3.5900 | 3.6800 | 3.4600 | 3.5000 | 3.5000 | 52,500 |
Jun 20, 2023 | 3.7000 | 3.7700 | 3.5100 | 3.6200 | 3.6200 | 88,200 |
Jun 16, 2023 | 3.4200 | 3.6600 | 3.4200 | 3.6600 | 3.6600 | 56,700 |
Jun 15, 2023 | 3.3100 | 3.4600 | 3.2730 | 3.4500 | 3.4500 | 50,800 |
Jun 14, 2023 | 3.3600 | 3.4050 | 3.1780 | 3.3200 | 3.3200 | 68,700 |
Jun 13, 2023 | 3.0300 | 3.4500 | 3.0300 | 3.3800 | 3.3800 | 119,000 |
Jun 12, 2023 | 3.6400 | 3.6400 | 2.9350 | 3.0700 | 3.0700 | 275,400 |
Jun 9, 2023 | 1:20 Stock Splits | |||||
Jun 9, 2023 | 3.6600 | 4.2820 | 3.5200 | 3.6400 | 3.6400 | 107,000 |
Jun 8, 2023 | 0.2080 | 0.2150 | 0.1710 | 0.1850 | 0.1850 | 2,394,600 |
Related Tickers
IMCC IM Cannabis Corp.
0.4554
-6.85%
AYRWF Ayr Wellness Inc.
2.0400
-3.32%
LFSWD Lifeist Wellness Inc.
0.0539
0.00%
CLVR Clever Leaves Holdings Inc.
3.2000
+5.26%
CNTMF Cansortium Inc.
0.1590
+21.37%
BGXX Bright Green Corporation
0.2807
-20.03%
JUVAF Juva Life Inc.
0.0400
0.00%
AAWH Ascend Wellness Holdings, Inc.
0.9800
-2.97%
SXTC China SXT Pharmaceuticals, Inc.
1.1350
+0.44%
LFST.V Lifeist Wellness Inc.
0.0750
0.00%