Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Flora Corp (NY: GRAM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2015 7.322 7.446 7.149 7.236 57,484 -0.27(-3.58%)
Mar 30, 2015 7.504 7.648 7.466 7.504 19,048 +0.06(+0.77%)
Mar 27, 2015 7.413 7.523 7.130 7.446 49,462 +0.01(+0.13%)
Mar 26, 2015 7.600 7.696 7.379 7.437 35,152 -0.12(-1.65%)
Mar 25, 2015 7.676 7.676 7.542 7.561 40,494 -0.10(-1.25%)
Mar 24, 2015 7.849 7.849 7.590 7.657 70,955 -0.15(-1.96%)
Mar 23, 2015 7.897 7.954 7.811 7.811 28,539 -0.05(-0.61%)
Mar 20, 2015 7.820 7.954 7.811 7.858 162,862 +0.07(+0.86%)
Mar 19, 2015 8.060 8.136 7.667 7.791 255,954 -0.22(-2.75%)
Mar 18, 2015 8.280 8.376 7.906 8.012 248,894 -0.24(-2.90%)
Mar 17, 2015 8.318 8.481 8.223 8.251 143,452 -0.07(-0.81%)
Mar 16, 2015 8.309 8.338 8.088 8.318 17,239 -0.02(-0.23%)
Mar 13, 2015 8.529 8.529 8.184 8.338 48,361 +0.03(+0.35%)
Mar 12, 2015 8.529 8.587 8.271 8.309 222,261 -0.15(-1.81%)
Mar 11, 2015 8.433 8.548 8.433 8.462 116,998 +0.02(+0.23%)
Mar 10, 2015 8.386 8.529 8.386 8.443 56,223 +0.02(+0.23%)
Mar 09, 2015 8.548 8.577 8.386 8.424 65,698 -0.12(-1.35%)
Mar 06, 2015 8.596 8.817 8.491 8.539 31,893 -0.06(-0.67%)
Mar 05, 2015 8.481 8.625 8.481 8.596 89,210 +0.08(+0.90%)
Mar 04, 2015 8.587 8.625 8.481 8.520 150,098 -0.07(-0.78%)
Mar 03, 2015 8.443 8.443 8.443 8.587 36,885 +0.11(+1.24%)
Mar 02, 2015 8.778 8.836 8.472 8.481 91,968 -0.29(-3.28%)
Feb 27, 2015 8.702 8.817 8.644 8.769 58,986 +0.02(+0.22%)
Feb 26, 2015 8.846 8.846 8.692 8.750 153,333 -0.01(-0.11%)
Feb 25, 2015 8.702 8.826 8.606 8.759 240,181 -0.05(-0.54%)
Feb 24, 2015 8.807 8.893 8.740 8.807 84,068 +0.07(+0.77%)
Feb 23, 2015 8.874 8.932 8.740 8.740 97,562 -0.08(-0.87%)
Feb 20, 2015 9.066 9.066 8.788 8.817 49,668 -0.13(-1.50%)
Feb 19, 2015 9.104 9.200 8.941 8.951 23,281 -0.03(-0.32%)
Feb 18, 2015 9.056 9.133 8.673 8.980 130,691 -0.05(-0.53%)
Feb 17, 2015 9.229 9.229 8.874 9.028 25,476 -0.15(-1.67%)
Feb 13, 2015 9.181 9.181 9.181 9.181 32,451 +0.06(+0.63%)
Feb 12, 2015 9.267 9.267 9.104 9.123 64,485 -0.02(-0.21%)
Feb 11, 2015 9.353 9.353 9.095 9.143 22,790 -0.15(-1.65%)
Feb 10, 2015 9.555 9.564 9.238 9.296 27,222 -0.24(-2.51%)
Feb 09, 2015 9.881 9.881 9.478 9.536 62,095 -0.23(-2.36%)
Feb 06, 2015 10.08 10.10 9.746 9.766 23,873 -0.29(-2.86%)
Feb 05, 2015 10.03 10.09 9.919 10.05 44,862 -0.03(-0.28%)
Feb 04, 2015 10.21 10.21 9.996 10.08 1,191,607 -0.06(-0.57%)
Feb 03, 2015 10.21 10.22 9.996 10.14 67,012 +0.08(+0.76%)
Feb 02, 2015 10.09 10.24 9.986 10.06 145,629 +0.12(+1.16%)
Jan 30, 2015 9.440 9.976 9.440 9.948 52,895 +0.51(+5.38%)
Jan 29, 2015 9.516 9.698 9.306 9.440 8,278 -0.04(-0.40%)
Jan 28, 2015 9.564 9.651 9.392 9.478 20,233 +0.01(+0.10%)
Jan 27, 2015 9.631 9.833 9.468 9.468 34,065 -0.19(-1.98%)
Jan 26, 2015 9.727 9.737 9.583 9.660 21,305 +0.04(+0.40%)
Jan 23, 2015 9.794 9.823 9.593 9.622 100,180 -0.06(-0.59%)
Jan 22, 2015 9.698 9.751 9.593 9.679 153,524 +0.09(+0.90%)
Jan 21, 2015 9.622 9.833 9.564 9.593 43,089 +0.01(+0.10%)
Jan 20, 2015 9.689 9.737 9.478 9.583 101,862 -0.13(-1.38%)
Jan 16, 2015 9.746 9.775 9.440 9.718 34,008 -0.12(-1.27%)
Jan 15, 2015 10.16 10.16 9.766 9.842 51,628 -0.20(-2.00%)
Jan 14, 2015 10.91 10.91 9.775 10.04 46,051 -0.81(-7.50%)
Jan 13, 2015 11.43 11.47 10.72 10.86 20,117 -0.43(-3.82%)
Jan 12, 2015 11.58 11.58 11.19 11.29 20,442 -0.25(-2.16%)
Jan 09, 2015 11.68 11.70 11.48 11.54 9,474 -0.12(-1.07%)
Jan 08, 2015 11.85 11.85 11.66 11.66 20,224 -0.05(-0.41%)
Jan 07, 2015 11.62 11.79 11.62 11.71 25,537 +0.08(+0.66%)
Jan 06, 2015 11.94 11.94 11.60 11.63 44,990 -0.24(-2.02%)
Jan 05, 2015 12.17 12.31 11.76 11.87 43,543 -0.28(-2.29%)
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.