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 (%)
Oct 31, 2016 8.480 8.590 8.250 8.340 74,153 -0.04(-0.48%)
Oct 28, 2016 8.200 8.460 8.000 8.380 220,664 +0.05(+0.60%)
Oct 27, 2016 8.680 8.700 8.300 8.330 75,989 -0.28(-3.25%)
Oct 26, 2016 8.610 8.660 8.520 8.610 63,243 -0.05(-0.58%)
Oct 25, 2016 8.710 8.720 8.620 8.660 43,797 -0.01(-0.12%)
Oct 24, 2016 8.600 8.720 8.500 8.670 52,044 +0.06(+0.70%)
Oct 21, 2016 8.550 8.660 8.540 8.610 43,781 +0.05(+0.58%)
Oct 20, 2016 8.510 8.560 8.400 8.560 89,570 +0.05(+0.59%)
Oct 19, 2016 8.580 8.625 8.450 8.510 101,298 -0.01(-0.12%)
Oct 18, 2016 8.630 8.640 8.480 8.520 80,129 +0.02(+0.24%)
Oct 17, 2016 8.400 8.590 8.320 8.500 82,679 +0.13(+1.55%)
Oct 14, 2016 8.360 8.465 8.198 8.370 139,563 +0.09(+1.09%)
Oct 13, 2016 8.250 8.370 8.210 8.280 42,651 -0.07(-0.84%)
Oct 12, 2016 8.400 8.610 8.310 8.350 116,486 -0.09(-1.07%)
Oct 11, 2016 8.340 8.700 8.260 8.440 98,278 +0.06(+0.72%)
Oct 10, 2016 8.440 8.480 8.290 8.380 13,346 +0.10(+1.21%)
Oct 07, 2016 8.390 8.430 8.270 8.280 62,141 -0.12(-1.43%)
Oct 06, 2016 8.320 8.420 8.240 8.400 25,506 -0.01(-0.12%)
Oct 05, 2016 8.370 8.450 8.270 8.410 55,771 +0.10(+1.20%)
Oct 04, 2016 8.320 8.405 8.250 8.310 27,272 -0.06(-0.72%)
Oct 03, 2016 8.300 8.520 8.136 8.370 96,055 +0.03(+0.36%)
Sep 30, 2016 8.430 8.500 8.060 8.340 100,302 +0.01(+0.12%)
Sep 29, 2016 8.280 8.420 8.280 8.330 11,045 -0.08(-0.95%)
Sep 28, 2016 8.360 8.570 8.300 8.410 13,550 +0.00(+0.00%)
Sep 27, 2016 8.280 8.430 8.150 8.410 18,661 +0.12(+1.45%)
Sep 26, 2016 8.240 8.420 8.160 8.290 9,515 -0.09(-1.07%)
Sep 23, 2016 8.570 8.570 8.260 8.380 76,116 -0.22(-2.56%)
Sep 22, 2016 8.552 8.700 8.552 8.600 71,952 -0.03(-0.35%)
Sep 21, 2016 8.540 8.650 8.400 8.630 79,706 +0.11(+1.29%)
Sep 20, 2016 8.410 8.585 8.310 8.520 48,114 +0.13(+1.55%)
Sep 19, 2016 8.300 8.560 8.280 8.390 47,992 +0.13(+1.57%)
Sep 16, 2016 8.710 8.710 8.190 8.260 73,843 -0.44(-5.06%)
Sep 15, 2016 8.470 8.770 8.340 8.700 90,053 +0.22(+2.59%)
Sep 14, 2016 8.490 8.600 8.310 8.480 215,790 +0.08(+0.95%)
Sep 13, 2016 8.450 8.540 8.160 8.400 153,743 -0.13(-1.52%)
Sep 12, 2016 8.080 8.600 7.900 8.530 159,386 +0.26(+3.14%)
Sep 09, 2016 8.420 8.450 8.190 8.270 37,104 -0.27(-3.16%)
Sep 08, 2016 8.670 8.700 8.460 8.540 52,621 -0.07(-0.81%)
Sep 07, 2016 8.430 8.660 8.410 8.610 79,367 +0.12(+1.41%)
Sep 06, 2016 8.280 8.490 8.090 8.490 133,312 +0.29(+3.54%)
Sep 02, 2016 8.190 8.200 8.200 8.200 37,100 +0.10(+1.23%)
Sep 01, 2016 8.130 8.140 8.010 8.100 45,290 -0.05(-0.61%)
Aug 31, 2016 8.050 8.300 7.740 8.150 114,502 -0.03(-0.37%)
Aug 30, 2016 8.230 8.310 8.110 8.180 87,677 -0.05(-0.61%)
Aug 29, 2016 7.970 8.300 7.970 8.230 87,589 +0.22(+2.75%)
Aug 26, 2016 8.080 8.320 7.870 8.010 73,731 -0.14(-1.72%)
Aug 25, 2016 8.150 8.300 7.790 8.150 137,925 -0.09(-1.09%)
Aug 24, 2016 8.420 8.590 8.160 8.240 139,910 -0.26(-3.06%)
Aug 23, 2016 8.450 8.660 8.440 8.500 195,785 +0.05(+0.59%)
Aug 22, 2016 8.730 8.850 8.280 8.450 152,121 -0.26(-2.99%)
Aug 19, 2016 8.690 8.830 8.520 8.710 68,075 -0.01(-0.11%)
Aug 18, 2016 8.780 8.800 8.640 8.720 37,895 -0.04(-0.46%)
Aug 17, 2016 8.720 8.850 8.550 8.760 37,635 +0.02(+0.23%)
Aug 16, 2016 8.780 8.840 8.610 8.740 65,796 -0.05(-0.57%)
Aug 15, 2016 8.600 8.960 8.546 8.790 72,314 +0.21(+2.45%)
Aug 12, 2016 8.640 8.890 8.450 8.580 374,142 +0.01(+0.12%)
Aug 11, 2016 8.500 8.600 8.420 8.570 64,028 +0.14(+1.66%)
Aug 10, 2016 8.420 8.480 8.390 8.430 93,824 +0.06(+0.72%)
Aug 09, 2016 8.420 8.480 8.280 8.370 131,886 -0.02(-0.24%)
Aug 08, 2016 8.230 8.499 8.230 8.390 133,393 +0.11(+1.33%)
Aug 05, 2016 8.370 8.460 8.216 8.280 230,473 +0.03(+0.36%)
Aug 04, 2016 8.140 8.280 8.000 8.250 1,924,701 +0.20(+2.48%)
Aug 03, 2016 7.810 8.220 7.810 8.050 146,587 +0.16(+2.03%)
Aug 02, 2016 7.620 7.970 7.610 7.890 175,011 +0.14(+1.81%)
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.