Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flora Growth Corp (NQ: FLGC )

1.390 -0.030 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 1.420 1.420 1.280 1.390 308,772 -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%)
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%)
Jun 03, 2024 1.230 1.230 1.110 1.200 118,803 +0.05(+4.35%)
May 31, 2024 1.240 1.278 1.150 1.150 157,308 -0.09(-7.26%)
May 30, 2024 1.250 1.280 1.240 1.240 47,403 -0.01(-0.80%)
May 29, 2024 1.350 1.350 1.230 1.250 88,208 -0.10(-7.41%)
May 28, 2024 1.340 1.370 1.270 1.350 95,008 +0.05(+3.85%)
May 24, 2024 1.230 1.300 1.200 1.300 108,964 +0.10(+8.41%)
May 23, 2024 1.230 1.240 1.150 1.199 147,428 -0.05(-4.06%)
May 22, 2024 1.200 1.310 1.190 1.250 86,554 +0.05(+4.17%)
May 21, 2024 1.290 1.290 1.180 1.200 153,373 -0.03(-2.44%)
May 20, 2024 1.370 1.370 1.200 1.230 186,366 -0.08(-6.11%)
May 17, 2024 1.380 1.444 1.280 1.310 348,174 +0.01(+0.77%)
May 16, 2024 1.320 1.570 1.230 1.300 787,982 -0.03(-2.26%)
May 15, 2024 1.250 1.390 1.230 1.330 329,626 +0.05(+3.91%)
May 14, 2024 1.310 1.390 1.270 1.280 305,870 -0.07(-5.19%)
May 13, 2024 1.380 1.470 1.340 1.350 222,228 -0.02(-1.46%)
May 10, 2024 1.460 1.500 1.360 1.370 96,595 -0.09(-6.16%)
May 09, 2024 1.550 1.550 1.420 1.460 115,387 -0.06(-3.95%)
May 08, 2024 1.460 1.540 1.434 1.520 56,702 +0.02(+1.33%)
May 07, 2024 1.510 1.530 1.420 1.500 221,983 -0.08(-5.06%)
May 06, 2024 1.690 1.690 1.570 1.580 144,016 -0.11(-6.51%)
May 03, 2024 1.690 1.740 1.540 1.690 323,621 +0.05(+3.05%)
May 02, 2024 1.690 1.780 1.580 1.640 282,219 -0.07(-4.09%)
May 01, 2024 1.690 1.740 1.500 1.710 722,141 +0.02(+1.18%)
Apr 30, 2024 1.260 1.780 1.190 1.690 2,233,693 +0.41(+32.03%)
Apr 29, 2024 1.350 1.360 1.085 1.280 517,853 -0.08(-5.88%)
Apr 26, 2024 1.520 1.610 1.330 1.360 386,382 -0.18(-11.69%)
Apr 25, 2024 1.550 1.558 1.450 1.540 277,698 -0.01(-0.65%)
Apr 24, 2024 1.710 1.710 1.500 1.550 193,470 -0.19(-10.92%)
Apr 23, 2024 1.650 1.787 1.640 1.740 286,453 +0.10(+6.10%)
Apr 22, 2024 1.600 1.710 1.570 1.640 178,776 +0.08(+5.13%)
Apr 19, 2024 1.700 1.730 1.470 1.560 276,382 -0.12(-7.14%)
Apr 18, 2024 1.770 1.900 1.680 1.680 694,531 -0.11(-6.15%)
Apr 17, 2024 1.800 1.850 1.712 1.790 178,590 -0.03(-1.65%)
Apr 16, 2024 1.750 1.830 1.642 1.820 264,017 +0.01(+0.55%)
Apr 15, 2024 1.970 2.020 1.680 1.810 726,402 -0.17(-8.59%)
Apr 12, 2024 2.160 2.225 1.960 1.980 620,729 -0.23(-10.41%)
Apr 11, 2024 2.320 2.370 2.148 2.210 363,022 -0.05(-2.21%)
Apr 10, 2024 2.200 2.410 2.130 2.260 580,240 +0.09(+4.15%)
Apr 09, 2024 2.240 2.410 2.120 2.170 903,670 -0.10(-4.41%)
Apr 08, 2024 2.320 2.590 2.220 2.270 598,826 -0.11(-4.62%)
Apr 05, 2024 2.360 2.500 2.262 2.380 683,270 +0.18(+8.18%)
Apr 04, 2024 2.300 2.530 2.150 2.200 2,244,862 -0.47(-17.60%)
Apr 03, 2024 2.100 2.748 2.050 2.670 1,639,047 +0.62(+30.24%)
Apr 02, 2024 2.110 2.168 1.890 2.050 1,032,053 -0.23(-10.09%)
Apr 01, 2024 2.360 2.430 1.900 2.280 1,041,438 -0.03(-1.30%)
Mar 28, 2024 2.250 2.929 2.020 2.310 3,305,094 +0.08(+3.59%)
Mar 27, 2024 2.050 2.470 1.830 2.230 2,256,091 +0.17(+8.25%)
Mar 26, 2024 1.600 2.110 1.600 2.060 3,864,837 +0.37(+21.89%)
Mar 25, 2024 2.030 2.170 1.600 1.690 20,058,126 +0.11(+6.96%)
Mar 22, 2024 1.230 1.650 1.180 1.580 1,710,896 +0.40(+33.90%)
Mar 21, 2024 1.250 1.250 1.070 1.180 71,595 -0.09(-7.09%)
Mar 20, 2024 1.350 1.380 1.180 1.270 87,456 -0.05(-3.79%)
Mar 19, 2024 1.160 1.390 1.130 1.320 138,111 +0.09(+7.32%)
Mar 18, 2024 1.110 1.250 1.100 1.230 193,422 +0.13(+11.82%)
Mar 15, 2024 1.030 1.100 1.000 1.100 82,003 +0.10(+10.00%)
Mar 14, 2024 1.090 1.090 0.9900 1.000 52,319 -0.06(-5.66%)
Mar 13, 2024 1.070 1.110 1.040 1.060 17,646 +0.01(+0.47%)
Mar 12, 2024 1.130 1.130 1.052 1.055 50,266 -0.05(-4.09%)
Mar 11, 2024 1.090 1.140 1.060 1.100 59,272 +0.01(+0.92%)
Mar 08, 2024 1.100 1.110 1.040 1.090 15,635 +0.02(+1.87%)
Mar 07, 2024 1.100 1.140 1.050 1.070 18,570 -0.02(-2.28%)
Mar 06, 2024 1.090 1.140 1.084 1.095 23,607 +0.01(+1.39%)
Mar 05, 2024 1.090 1.136 1.080 1.080 15,789 -0.02(-1.82%)
Mar 04, 2024 1.100 1.117 1.030 1.100 59,962 -0.05(-4.35%)
Mar 01, 2024 1.200 1.230 1.120 1.150 55,335 -0.07(-5.74%)
Feb 29, 2024 1.240 1.250 1.160 1.220 73,324 +0.03(+2.52%)
Feb 28, 2024 1.050 1.235 1.000 1.190 201,517 +0.15(+14.42%)
Feb 27, 2024 1.000 1.060 0.9710 1.040 35,775 +0.08(+8.62%)
Feb 26, 2024 0.9602 1.000 0.9200 0.9575 63,334 +0.01(+0.67%)
Feb 23, 2024 1.000 1.050 0.9346 0.9511 25,868 -0.05(-5.36%)
Feb 22, 2024 1.090 1.090 0.9802 1.005 48,908 -0.02(-1.47%)
Feb 21, 2024 1.030 1.070 0.9605 1.020 148,109 -0.01(-0.97%)
Feb 20, 2024 0.9400 1.040 0.9300 1.030 129,730 +0.09(+9.91%)
Feb 16, 2024 0.8617 0.9763 0.8380 0.9371 117,784 +0.10(+11.81%)
Feb 15, 2024 0.7600 0.8381 0.7500 0.8381 174,971 +0.08(+11.01%)
Feb 14, 2024 0.7900 0.8200 0.7500 0.7550 341,749 -0.02(-3.08%)
Feb 13, 2024 0.8600 0.8810 0.7790 0.7790 102,867 -0.05(-6.26%)
Feb 12, 2024 0.9208 0.9415 0.8300 0.8310 238,883 -0.03(-3.37%)
Feb 09, 2024 0.9600 0.9600 0.8600 0.8600 174,334 -0.02(-2.27%)
Feb 08, 2024 0.9100 0.9300 0.8600 0.8800 159,877 -0.03(-3.30%)
Feb 07, 2024 0.9700 0.9780 0.8770 0.9100 189,913 -0.03(-3.19%)
Feb 06, 2024 0.9000 0.9780 0.9000 0.9400 245,228 +0.01(+1.35%)
Feb 05, 2024 1.070 1.116 0.9156 0.9275 72,489 -0.09(-9.07%)
Feb 02, 2024 1.110 1.110 0.9625 1.020 133,914 +0.00(+0.00%)
Feb 01, 2024 1.290 1.300 1.020 1.020 171,499 -0.08(-7.27%)
Jan 31, 2024 1.180 1.190 1.100 1.100 107,348 -0.08(-6.78%)
Jan 30, 2024 1.220 1.300 1.170 1.180 135,229 -0.06(-4.84%)
Jan 29, 2024 1.260 1.350 1.225 1.240 59,569 -0.02(-1.59%)
Jan 26, 2024 1.360 1.460 1.240 1.260 62,275 -0.10(-7.35%)
Jan 25, 2024 1.360 1.400 1.340 1.360 32,588 +0.00(+0.00%)
Jan 24, 2024 1.500 1.545 1.360 1.360 101,760 -0.07(-4.90%)
Jan 23, 2024 1.610 1.610 1.420 1.430 64,149 -0.14(-8.92%)
Jan 22, 2024 1.740 1.800 1.550 1.570 51,784 -0.13(-7.65%)
Jan 19, 2024 1.850 1.850 1.660 1.700 36,127 -0.13(-7.10%)
Jan 18, 2024 1.990 1.990 1.730 1.830 57,293 -0.09(-4.69%)
Jan 17, 2024 1.900 1.930 1.730 1.920 74,590 +0.06(+3.23%)
Jan 16, 2024 1.810 1.900 1.700 1.860 69,557 +0.06(+3.33%)
Jan 12, 2024 1.450 1.850 1.450 1.800 166,359 +0.32(+21.62%)
Jan 11, 2024 1.490 1.500 1.370 1.480 72,074 +0.02(+1.37%)
Jan 10, 2024 1.560 1.600 1.460 1.460 47,729 -0.12(-7.54%)
Jan 09, 2024 1.690 1.706 1.530 1.579 79,289 -0.13(-7.66%)
Jan 08, 2024 1.510 1.730 1.500 1.710 303,764 +0.20(+13.25%)
Jan 05, 2024 1.440 1.540 1.363 1.510 78,009 +0.12(+8.63%)
Jan 04, 2024 1.400 1.420 1.320 1.390 56,418 +0.05(+3.73%)
Jan 03, 2024 1.290 1.400 1.250 1.340 97,536 +0.02(+1.52%)
Jan 02, 2024 1.270 1.390 1.264 1.320 21,897 -0.03(-2.22%)
Dec 29, 2023 1.330 1.415 1.270 1.350 39,191 +0.02(+1.50%)
Dec 28, 2023 1.340 1.430 1.300 1.330 81,607 -0.01(-0.75%)
Dec 27, 2023 1.360 1.431 1.330 1.340 80,344 -0.02(-1.47%)
Dec 26, 2023 1.320 1.380 1.310 1.360 53,929 +0.04(+3.03%)
Dec 22, 2023 1.300 1.340 1.300 1.320 28,397 -0.02(-1.49%)
Dec 21, 2023 1.330 1.350 1.240 1.340 26,828 +0.02(+1.52%)
Dec 20, 2023 1.320 1.440 1.290 1.320 102,011 -0.01(-0.75%)
Dec 19, 2023 1.270 1.360 1.260 1.330 42,033 +0.07(+5.56%)
Dec 18, 2023 1.240 1.289 1.190 1.260 44,827 +0.05(+4.13%)
Dec 15, 2023 1.260 1.480 1.210 1.210 214,132 +0.01(+0.83%)
Dec 14, 2023 1.220 1.320 1.200 1.200 75,917 -0.03(-2.44%)
Dec 13, 2023 1.070 1.230 1.050 1.230 64,130 +0.11(+9.82%)
Dec 12, 2023 1.110 1.170 1.040 1.120 66,430 -0.06(-5.08%)
Dec 11, 2023 1.290 1.290 1.150 1.180 57,453 -0.02(-1.67%)
Dec 08, 2023 1.150 1.200 1.080 1.200 86,686 +0.05(+4.35%)
Dec 07, 2023 1.130 1.170 1.050 1.150 63,407 +0.00(+0.00%)
Dec 06, 2023 1.150 1.170 1.070 1.150 56,487 +0.00(+0.44%)
Dec 05, 2023 1.390 1.390 1.020 1.145 227,617 -0.24(-17.63%)
Dec 04, 2023 1.350 1.500 1.310 1.390 108,539 +0.09(+6.92%)
Dec 01, 2023 1.110 1.300 1.010 1.300 156,658 +0.15(+13.04%)
Nov 30, 2023 0.9400 1.150 0.8263 1.150 115,073 +0.23(+25.00%)
Nov 29, 2023 0.8700 0.9200 0.8001 0.9200 48,616 +0.09(+10.84%)
Nov 28, 2023 0.8500 0.8775 0.8000 0.8300 85,410 +0.03(+3.88%)
Nov 27, 2023 0.8500 0.8690 0.7990 0.7990 73,024 -0.02(-2.32%)
Nov 24, 2023 0.7700 0.8767 0.7500 0.8180 116,076 +0.07(+10.01%)
Nov 22, 2023 1.000 1.020 0.7000 0.7436 290,240 -0.21(-21.73%)
Nov 21, 2023 0.9700 1.000 0.9000 0.9501 83,248 -0.05(-4.99%)
Nov 20, 2023 1.000 1.000 0.8265 1.000 61,467 +0.08(+9.08%)
Nov 17, 2023 0.9951 0.9951 0.8200 0.9168 110,812 -0.08(-7.87%)
Nov 16, 2023 1.160 1.160 0.9603 0.9951 317,535 -0.01(-1.48%)
Nov 15, 2023 0.9400 1.030 0.9000 1.010 793,439 +0.11(+12.85%)
Nov 14, 2023 0.7900 0.8950 0.7900 0.8950 102,581 +0.09(+11.87%)
Nov 13, 2023 0.7330 0.8699 0.7330 0.8000 44,498 +0.04(+5.26%)
Nov 10, 2023 0.8000 0.8500 0.7100 0.7600 26,259 +0.01(+1.32%)
Nov 09, 2023 0.8500 0.8600 0.7501 0.7501 73,045 -0.03(-3.98%)
Nov 08, 2023 0.9398 0.9398 0.7812 0.7812 51,191 -0.06(-7.00%)
Nov 07, 2023 0.8400 0.9345 0.8106 0.8400 56,233 -0.03(-3.45%)
Nov 06, 2023 0.8895 0.9250 0.8500 0.8700 30,851 -0.05(-5.13%)
Nov 03, 2023 0.9400 0.9400 0.8300 0.9170 56,506 +0.04(+4.20%)
Nov 02, 2023 0.8170 0.8900 0.7780 0.8800 60,677 +0.13(+16.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.