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 (%)
Aug 31, 2015 4.296 4.405 4.296 4.316 28,508 -0.04(-0.91%)
Aug 28, 2015 4.464 4.494 4.345 4.355 99,901 -0.04(-0.90%)
Aug 27, 2015 4.118 4.494 4.058 4.395 133,711 +0.24(+5.71%)
Aug 26, 2015 4.039 4.316 3.999 4.157 95,128 +0.18(+4.48%)
Aug 25, 2015 4.048 4.157 3.920 3.979 269,525 -0.11(-2.66%)
Aug 24, 2015 4.058 4.197 4.048 4.088 72,950 -0.07(-1.67%)
Aug 21, 2015 4.029 4.207 4.019 4.157 43,130 +0.03(+0.72%)
Aug 20, 2015 4.108 4.177 4.019 4.128 146,398 -0.07(-1.65%)
Aug 19, 2015 4.276 4.276 4.098 4.197 209,702 -0.04(-0.93%)
Aug 18, 2015 4.276 4.326 4.157 4.237 132,383 +0.03(+0.71%)
Aug 17, 2015 4.276 4.385 4.068 4.207 386,665 -0.01(-0.23%)
Aug 14, 2015 4.791 4.791 3.959 4.217 321,197 -0.62(-12.88%)
Aug 13, 2015 4.999 5.147 4.801 4.840 54,000 -0.17(-3.36%)
Aug 12, 2015 5.147 5.177 4.939 5.009 25,112 -0.25(-4.71%)
Aug 11, 2015 5.345 5.434 5.197 5.256 26,970 -0.17(-3.10%)
Aug 10, 2015 5.434 5.573 5.395 5.424 123,647 +0.04(+0.74%)
Aug 07, 2015 5.444 5.513 5.385 5.385 79,786 -0.03(-0.55%)
Aug 06, 2015 5.404 5.444 5.404 5.414 23,708 -0.06(-1.08%)
Aug 05, 2015 5.503 5.602 5.404 5.474 60,383 -0.04(-0.72%)
Aug 04, 2015 5.751 5.761 5.306 5.513 104,318 -0.18(-3.13%)
Aug 03, 2015 5.820 5.919 5.662 5.692 39,489 -0.16(-2.71%)
Jul 31, 2015 5.850 5.904 5.791 5.850 97,303 +0.01(+0.17%)
Jul 30, 2015 5.840 6.107 5.820 5.840 82,997 +0.02(+0.34%)
Jul 29, 2015 5.880 5.919 5.801 5.820 37,944 +0.01(+0.17%)
Jul 28, 2015 5.881 5.881 5.741 5.810 58,929 +0.07(+1.21%)
Jul 27, 2015 5.800 5.850 5.583 5.741 170,069 -0.06(-1.02%)
Jul 24, 2015 5.523 5.850 5.444 5.800 97,488 +0.31(+5.59%)
Jul 23, 2015 5.880 6.019 5.494 5.494 76,299 -0.42(-7.04%)
Jul 22, 2015 6.167 6.216 5.810 5.909 44,153 -0.31(-4.94%)
Jul 21, 2015 6.294 6.493 6.196 6.216 206,563 -0.04(-0.63%)
Jul 20, 2015 6.424 6.424 6.186 6.256 73,508 -0.21(-3.27%)
Jul 17, 2015 6.612 6.612 6.355 6.467 310,137 -0.23(-3.49%)
Jul 16, 2015 6.681 6.741 6.543 6.701 82,950 +0.03(+0.45%)
Jul 15, 2015 6.632 6.681 6.533 6.671 30,477 +0.04(+0.60%)
Jul 14, 2015 6.622 6.761 6.573 6.632 26,295 -0.01(-0.15%)
Jul 13, 2015 6.850 6.850 6.602 6.642 34,375 -0.15(-2.19%)
Jul 10, 2015 6.814 7.058 6.780 6.790 26,089 +0.02(+0.29%)
Jul 09, 2015 6.662 6.850 6.662 6.770 39,556 +0.08(+1.18%)
Jul 08, 2015 6.632 6.766 6.622 6.691 53,474 -0.10(-1.46%)
Jul 07, 2015 6.881 6.959 6.731 6.790 67,859 -0.13(-1.86%)
Jul 06, 2015 7.097 7.255 6.731 6.919 44,253 -0.22(-3.05%)
Jul 02, 2015 7.097 7.137 7.137 7.137 79,205 +0.01(+0.14%)
Jul 01, 2015 7.025 7.196 6.914 7.127 64,850 +0.18(+2.56%)
Jun 30, 2015 7.246 7.305 6.840 6.949 114,446 -0.19(-2.64%)
Jun 29, 2015 7.325 7.325 7.077 7.137 9,000 -0.07(-0.96%)
Jun 26, 2015 7.315 7.315 7.157 7.206 140,175 +0.02(+0.28%)
Jun 25, 2015 7.226 7.295 7.186 7.186 24,185 -0.02(-0.27%)
Jun 24, 2015 7.176 7.354 7.171 7.206 96,126 -0.01(-0.14%)
Jun 23, 2015 7.176 7.374 7.157 7.216 424,211 +0.00(+0.00%)
Jun 22, 2015 7.107 7.315 7.107 7.216 99,891 +0.07(+0.97%)
Jun 19, 2015 7.170 7.246 7.067 7.147 121,423 -0.04(-0.55%)
Jun 18, 2015 7.226 7.315 7.143 7.186 181,543 -0.07(-0.95%)
Jun 17, 2015 7.246 7.325 7.127 7.255 57,492 -0.06(-0.81%)
Jun 16, 2015 7.285 7.315 7.058 7.315 21,823 +0.03(+0.41%)
Jun 15, 2015 7.246 7.345 7.186 7.285 27,024 -0.04(-0.54%)
Jun 12, 2015 7.226 7.394 7.206 7.325 78,287 +0.12(+1.65%)
Jun 11, 2015 7.028 7.259 7.008 7.206 109,517 +0.13(+1.82%)
Jun 10, 2015 7.246 7.275 7.077 7.077 66,644 -0.14(-1.92%)
Jun 09, 2015 7.206 7.285 7.166 7.216 20,801 +0.03(+0.41%)
Jun 08, 2015 7.186 7.260 7.008 7.186 118,014 +0.05(+0.69%)
Jun 05, 2015 7.226 7.424 7.137 7.137 97,057 -0.17(-2.30%)
Jun 04, 2015 7.345 7.483 7.295 7.305 93,934 -0.12(-1.60%)
Jun 03, 2015 7.414 7.513 7.354 7.424 6,608 -0.05(-0.66%)
Jun 02, 2015 7.572 7.622 7.434 7.473 38,238 -0.06(-0.79%)
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.