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 (%)
Sep 28, 2018 2.810 2.830 2.700 2.700 2,200 -0.14(-4.93%)
Sep 27, 2018 2.750 2.890 2.640 2.840 16,084 +0.09(+3.27%)
Sep 26, 2018 2.640 2.910 2.640 2.750 57,462 +0.11(+4.17%)
Sep 25, 2018 2.670 2.740 2.640 2.640 12,752 -0.01(-0.38%)
Sep 24, 2018 2.700 2.790 2.551 2.650 15,209 -0.04(-1.49%)
Sep 21, 2018 2.705 2.705 2.600 2.690 1,800 -0.07(-2.54%)
Sep 20, 2018 2.840 2.850 2.760 2.760 19,541 -0.03(-1.08%)
Sep 19, 2018 2.750 2.870 2.730 2.790 33,763 +0.03(+1.24%)
Sep 18, 2018 2.631 2.756 2.631 2.756 9,866 +0.09(+3.21%)
Sep 17, 2018 2.710 2.710 2.660 2.670 2,846 -0.04(-1.48%)
Sep 14, 2018 2.580 2.710 2.580 2.710 2,300 +0.14(+5.45%)
Sep 13, 2018 2.550 2.720 2.550 2.570 23,017 +0.01(+0.39%)
Sep 12, 2018 2.730 2.730 2.430 2.560 40,389 -0.12(-4.48%)
Sep 11, 2018 2.630 2.790 2.630 2.680 32,164 +0.03(+1.13%)
Sep 10, 2018 2.750 2.860 2.620 2.650 30,495 -0.18(-6.36%)
Sep 07, 2018 2.710 2.910 2.710 2.830 21,500 +0.09(+3.28%)
Sep 06, 2018 2.940 2.940 2.710 2.740 39,701 -0.22(-7.43%)
Sep 05, 2018 3.040 3.240 2.820 2.960 54,681 -0.21(-6.62%)
Sep 04, 2018 3.320 3.320 3.100 3.170 9,179 -0.16(-4.80%)
Aug 31, 2018 3.330 3.330 3.330 0 -0.07(-2.06%)
Aug 30, 2018 3.220 3.423 3.080 3.400 56,030 +0.15(+4.62%)
Aug 29, 2018 3.350 3.350 3.160 3.250 41,245 -0.08(-2.26%)
Aug 28, 2018 3.270 3.470 3.250 3.325 46,749 +0.06(+1.68%)
Aug 27, 2018 3.400 3.410 3.200 3.270 32,131 -0.16(-4.66%)
Aug 24, 2018 3.400 3.450 3.260 3.430 42,000 -0.07(-2.00%)
Aug 23, 2018 3.380 3.770 3.250 3.500 47,041 +0.17(+5.11%)
Aug 22, 2018 3.390 3.400 3.300 3.330 12,171 -0.05(-1.48%)
Aug 21, 2018 3.520 3.550 3.350 3.380 56,077 -0.16(-4.52%)
Aug 20, 2018 3.590 3.600 3.535 3.540 41,108 -0.02(-0.56%)
Aug 17, 2018 3.560 3.710 3.540 3.560 34,800 +0.00(+0.00%)
Aug 16, 2018 3.550 3.750 3.550 3.560 29,983 +0.01(+0.28%)
Aug 15, 2018 3.770 3.770 3.550 3.550 8,071 -0.23(-6.08%)
Aug 14, 2018 3.790 3.790 3.570 3.780 11,016 -0.02(-0.53%)
Aug 13, 2018 3.650 3.840 3.600 3.800 36,693 +0.01(+0.26%)
Aug 10, 2018 3.720 3.820 3.600 3.790 17,100 +0.01(+0.26%)
Aug 09, 2018 3.800 3.800 3.630 3.780 20,889 -0.01(-0.26%)
Aug 08, 2018 3.790 3.790 3.790 3.790 18 +0.00(+0.00%)
Aug 07, 2018 3.690 3.850 3.509 3.790 29,659 +0.10(+2.71%)
Aug 06, 2018 3.670 3.720 3.650 3.690 523,706 +0.03(+0.82%)
Aug 03, 2018 3.780 3.820 3.610 3.660 18,400 -0.10(-2.66%)
Aug 02, 2018 3.750 3.800 3.750 3.760 47,343 -0.02(-0.53%)
Aug 01, 2018 3.780 3.800 3.618 3.780 22,543 +0.00(+0.00%)
Jul 31, 2018 3.740 3.840 3.723 3.780 9,517 -0.03(-0.79%)
Jul 30, 2018 3.780 3.810 3.560 3.810 14,884 +0.07(+1.87%)
Jul 27, 2018 3.770 3.850 3.630 3.740 17,800 +0.00(+0.00%)
Jul 26, 2018 3.870 4.000 3.630 3.740 236,686 -0.10(-2.60%)
Jul 25, 2018 3.950 4.050 3.800 3.840 379,627 -0.11(-2.78%)
Jul 24, 2018 4.020 4.020 3.910 3.950 103,834 +0.02(+0.51%)
Jul 23, 2018 3.920 4.100 3.920 3.930 116,606 +0.00(+0.00%)
Jul 20, 2018 3.800 3.930 3.800 3.930 177,545 +0.11(+2.88%)
Jul 19, 2018 3.800 3.882 3.760 3.820 68,468 +0.05(+1.33%)
Jul 18, 2018 3.730 3.910 3.540 3.770 145,893 +0.07(+1.89%)
Jul 17, 2018 3.627 3.740 3.560 3.700 37,112 +0.03(+0.82%)
Jul 16, 2018 3.700 3.700 3.510 3.670 50,491 -0.03(-0.81%)
Jul 13, 2018 3.470 3.740 3.460 3.700 469,740 +0.21(+6.02%)
Jul 12, 2018 3.550 3.650 3.388 3.490 391,413 -0.11(-3.06%)
Jul 11, 2018 3.500 3.796 3.500 3.600 60,720 -0.01(-0.28%)
Jul 10, 2018 3.500 3.610 3.350 3.610 265,182 +0.12(+3.44%)
Jul 09, 2018 3.330 3.600 3.290 3.490 39,758 +0.15(+4.53%)
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.