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, 2017 3.030 3.150 2.985 3.129 171,262 +0.11(+3.61%)
Mar 30, 2017 3.010 3.100 2.950 3.020 230,254 -0.01(-0.33%)
Mar 29, 2017 3.090 3.320 2.911 3.030 604,885 +0.01(+0.33%)
Mar 28, 2017 2.740 3.110 2.670 3.020 1,402,319 +0.34(+12.69%)
Mar 27, 2017 2.630 2.850 2.560 2.680 780,144 +0.10(+3.88%)
Mar 24, 2017 2.280 2.590 2.260 2.580 642,243 +0.32(+14.16%)
Mar 23, 2017 2.210 2.340 2.200 2.260 345,777 +0.06(+2.73%)
Mar 22, 2017 2.210 2.250 2.185 2.200 281,073 +0.01(+0.46%)
Mar 21, 2017 2.190 2.290 2.160 2.190 275,151 +0.02(+0.92%)
Mar 20, 2017 2.190 2.280 2.160 2.170 373,579 -0.03(-1.36%)
Mar 17, 2017 2.210 2.290 2.170 2.200 698,181 +0.01(+0.46%)
Mar 16, 2017 2.180 2.320 2.160 2.190 778,175 +0.01(+0.46%)
Mar 15, 2017 2.300 2.340 2.179 2.180 652,443 -0.11(-4.81%)
Mar 14, 2017 2.440 2.440 2.269 2.290 352,463 -0.17(-6.91%)
Mar 13, 2017 2.600 2.621 2.410 2.460 588,701 -0.15(-5.75%)
Mar 10, 2017 2.560 2.650 2.500 2.610 453,298 +0.05(+1.95%)
Mar 09, 2017 2.560 2.720 2.520 2.560 382,490 +0.00(+0.00%)
Mar 08, 2017 2.600 2.725 2.540 2.560 214,314 -0.03(-1.16%)
Mar 07, 2017 2.790 2.790 2.520 2.590 372,804 -0.19(-6.83%)
Mar 06, 2017 2.930 2.990 2.760 2.780 215,416 -0.11(-3.81%)
Mar 03, 2017 2.950 2.960 2.820 2.890 242,618 -0.05(-1.70%)
Mar 02, 2017 2.940 2.990 2.740 2.940 496,320 +0.00(+0.00%)
Mar 01, 2017 2.990 3.170 2.900 2.940 1,391,025 +0.04(+1.38%)
Feb 28, 2017 2.500 3.230 2.440 2.900 2,254,105 +0.46(+18.85%)
Feb 27, 2017 3.310 3.370 2.200 2.440 4,508,799 -0.88(-26.51%)
Feb 24, 2017 5.040 5.100 3.100 3.320 1,951,763 -1.77(-34.77%)
Feb 23, 2017 5.220 5.230 5.000 5.090 212,158 -0.12(-2.30%)
Feb 22, 2017 5.220 5.239 5.200 5.210 268,851 +0.01(+0.19%)
Feb 21, 2017 5.150 5.230 5.150 5.200 259,858 +0.09(+1.76%)
Feb 17, 2017 5.110 5.110 5.110 0 +0.12(+2.40%)
Feb 16, 2017 4.950 5.000 4.950 4.990 143,261 +0.02(+0.40%)
Feb 15, 2017 4.880 4.990 4.880 4.970 119,364 +0.10(+2.05%)
Feb 14, 2017 4.790 4.900 4.790 4.870 131,198 +0.05(+1.05%)
Feb 13, 2017 4.730 4.870 4.730 4.819 148,630 +0.11(+2.32%)
Feb 10, 2017 4.660 4.770 4.660 4.710 171,773 +0.02(+0.43%)
Feb 09, 2017 4.700 4.705 4.620 4.690 175,311 +0.01(+0.21%)
Feb 08, 2017 4.660 4.730 4.650 4.680 115,834 +0.01(+0.21%)
Feb 07, 2017 4.770 4.770 4.650 4.670 151,653 -0.12(-2.51%)
Feb 06, 2017 4.510 4.820 4.510 4.790 206,722 +0.14(+3.01%)
Feb 03, 2017 4.710 4.710 4.580 4.650 251,627 -0.06(-1.27%)
Feb 02, 2017 4.590 4.770 4.550 4.710 304,322 +0.14(+3.06%)
Feb 01, 2017 4.550 4.590 4.480 4.570 298,212 +0.06(+1.33%)
Jan 31, 2017 4.580 4.679 4.480 4.510 414,591 -0.13(-2.80%)
Jan 30, 2017 4.760 4.890 4.350 4.640 479,163 -0.12(-2.52%)
Jan 27, 2017 5.100 5.190 4.640 4.760 468,855 -0.50(-9.51%)
Jan 26, 2017 5.090 5.390 4.960 5.260 542,207 -0.12(-2.23%)
Jan 25, 2017 5.280 5.650 4.650 5.380 704,047 +0.09(+1.70%)
Jan 24, 2017 4.540 5.390 4.540 5.290 908,790 +0.79(+17.56%)
Jan 23, 2017 4.600 4.650 4.451 4.500 64,554 -0.09(-1.96%)
Jan 20, 2017 4.720 4.740 4.548 4.590 411,760 -0.09(-1.92%)
Jan 19, 2017 4.840 5.030 4.663 4.680 288,065 -0.17(-3.51%)
Jan 18, 2017 4.900 4.900 4.820 4.850 69,515 -0.01(-0.21%)
Jan 17, 2017 4.610 5.020 4.610 4.860 469,323 +0.06(+1.25%)
Jan 13, 2017 4.800 4.800 4.800 0 +0.39(+8.84%)
Jan 12, 2017 5.110 5.154 4.230 4.410 794,323 -0.61(-12.15%)
Jan 11, 2017 5.780 5.780 4.939 5.020 419,470 -0.74(-12.85%)
Jan 10, 2017 5.720 5.860 5.658 5.760 276,942 -0.06(-1.03%)
Jan 09, 2017 6.090 6.230 5.650 5.820 341,005 -0.36(-5.83%)
Jan 06, 2017 6.280 6.390 6.110 6.180 40,599 -0.16(-2.52%)
Jan 05, 2017 6.660 6.680 6.230 6.340 271,854 -0.34(-5.09%)
Jan 04, 2017 6.840 6.905 6.430 6.680 127,004 -0.20(-2.91%)
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.