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 (%)
Nov 11, 2020 1.990 1.990 1.990 0 -0.05(-2.45%)
Nov 10, 2020 2.100 2.150 1.990 2.040 10,096 -0.11(-5.12%)
Nov 09, 2020 2.165 2.200 2.124 2.150 7,847 +0.06(+2.87%)
Nov 06, 2020 1.860 2.090 1.860 2.090 84,600 +0.20(+10.58%)
Nov 05, 2020 1.830 1.900 1.830 1.890 24,620 +0.05(+3.00%)
Nov 04, 2020 1.860 1.860 1.830 1.835 267,459 -0.01(-0.27%)
Nov 03, 2020 1.860 1.870 1.800 1.840 218,695 -0.04(-2.13%)
Nov 02, 2020 1.790 1.880 1.750 1.880 67,994 +0.08(+4.74%)
Oct 30, 2020 1.760 1.830 1.760 1.795 52,200 +0.01(+0.73%)
Oct 29, 2020 1.750 1.790 1.700 1.782 14,997 +0.01(+0.68%)
Oct 28, 2020 1.750 1.800 1.750 1.770 9,794 -0.03(-1.67%)
Oct 27, 2020 1.900 1.900 1.770 1.800 73,780 -0.07(-3.74%)
Oct 26, 2020 1.900 1.900 1.770 1.870 7,392 +0.00(+0.00%)
Oct 23, 2020 1.810 1.882 1.800 1.870 12,700 +0.02(+1.08%)
Oct 22, 2020 1.900 1.900 1.770 1.850 84,846 -0.08(-4.15%)
Oct 21, 2020 1.870 1.980 1.800 1.930 32,988 +0.03(+1.58%)
Oct 20, 2020 1.890 1.900 1.800 1.900 181,328 +0.06(+3.54%)
Oct 19, 2020 1.980 1.980 1.800 1.835 75,515 -0.12(-6.38%)
Oct 16, 2020 1.940 2.000 1.900 1.960 34,600 -0.09(-4.39%)
Oct 15, 2020 2.040 2.050 2.040 2.050 54,189 -0.04(-1.91%)
Oct 14, 2020 2.140 2.140 1.990 2.090 8,501 -0.05(-2.34%)
Oct 13, 2020 2.260 2.260 2.140 2.140 5,868 -0.12(-5.31%)
Oct 12, 2020 2.240 2.290 2.170 2.260 6,864 +0.01(+0.44%)
Oct 09, 2020 2.260 2.300 2.250 2.250 1,600 -0.06(-2.60%)
Oct 08, 2020 2.230 2.310 2.220 2.310 26,361 +0.04(+1.76%)
Oct 07, 2020 2.280 2.280 2.210 2.270 611 -0.07(-2.99%)
Oct 06, 2020 2.220 2.340 2.210 2.340 2,858 +0.14(+6.36%)
Oct 05, 2020 2.320 2.320 2.200 2.200 21,471 -0.12(-5.17%)
Oct 02, 2020 2.290 2.320 2.211 2.320 2,600 +0.04(+1.75%)
Oct 01, 2020 2.280 2.280 2.280 2.280 105 +0.01(+0.44%)
Sep 30, 2020 2.330 2.350 2.270 2.270 10,326 -0.07(-2.99%)
Sep 29, 2020 2.330 2.350 2.320 2.340 3,321 +0.00(+0.00%)
Sep 28, 2020 2.320 2.350 2.320 2.340 4,670 +0.06(+2.86%)
Sep 25, 2020 2.190 2.340 2.190 2.275 69,400 +0.04(+2.02%)
Sep 24, 2020 2.180 2.240 2.170 2.230 53,442 +0.03(+1.36%)
Sep 23, 2020 2.280 2.350 2.190 2.200 59,119 -0.10(-4.35%)
Sep 22, 2020 2.330 2.380 2.290 2.300 80,550 +0.04(+1.77%)
Sep 21, 2020 2.260 2.350 2.260 2.260 7,656 +0.01(+0.44%)
Sep 18, 2020 2.430 2.430 2.250 2.250 4,900 -0.14(-5.79%)
Sep 17, 2020 2.290 2.400 2.240 2.388 111,516 +0.09(+3.84%)
Sep 16, 2020 2.300 2.320 2.290 2.300 5,647 -0.03(-1.29%)
Sep 15, 2020 2.275 2.340 2.275 2.330 54,137 +0.04(+1.97%)
Sep 14, 2020 2.260 2.330 2.215 2.285 81,488 +0.12(+5.30%)
Sep 11, 2020 2.280 2.320 2.170 2.170 1,000 -0.13(-5.65%)
Sep 10, 2020 2.320 2.360 2.232 2.300 18,687 -0.01(-0.43%)
Sep 09, 2020 2.300 2.310 2.300 2.310 345 -0.03(-1.28%)
Sep 08, 2020 2.370 2.370 2.200 2.340 12,854 -0.01(-0.43%)
Sep 04, 2020 2.320 2.420 2.320 2.350 7,700 +0.03(+1.29%)
Sep 03, 2020 2.450 2.450 2.320 2.320 86,593 -0.12(-4.92%)
Sep 02, 2020 2.500 2.500 2.440 2.440 673 -0.01(-0.41%)
Sep 01, 2020 2.500 2.500 2.430 2.450 16,194 -0.03(-1.21%)
Aug 31, 2020 2.500 2.500 2.400 2.480 37,029 +0.02(+0.81%)
Aug 28, 2020 2.400 2.480 2.340 2.460 135,700 +0.21(+9.33%)
Aug 27, 2020 2.210 2.250 2.150 2.250 9,747 +0.00(+0.00%)
Aug 26, 2020 2.200 2.250 2.180 2.250 14,429 +0.07(+3.21%)
Aug 25, 2020 2.210 2.210 2.131 2.180 784 +0.00(+0.00%)
Aug 24, 2020 2.220 2.220 2.140 2.180 24,402 -0.01(-0.46%)
Aug 21, 2020 2.180 2.190 2.160 2.190 4,200 +0.01(+0.33%)
Aug 20, 2020 2.200 2.260 2.160 2.183 7,334 -0.06(-2.55%)
Aug 19, 2020 2.210 2.300 2.210 2.240 30,507 +0.00(+0.00%)
Aug 18, 2020 2.300 2.310 2.220 2.240 14,270 -0.08(-3.66%)
Aug 17, 2020 2.330 2.390 2.290 2.325 12,907 -0.05(-2.31%)
Aug 14, 2020 2.310 2.380 2.310 2.380 1,300 -0.01(-0.42%)
Aug 13, 2020 2.330 2.390 2.330 2.390 451 +0.14(+6.22%)
Aug 12, 2020 2.320 2.400 2.250 2.250 13,350 +0.01(+0.45%)
Aug 11, 2020 2.360 2.400 2.240 2.240 24,630 -0.13(-5.49%)
Aug 10, 2020 2.330 2.430 2.330 2.370 6,000 +0.04(+1.72%)
Aug 07, 2020 2.410 2.420 2.330 2.330 2,200 -0.08(-3.17%)
Aug 06, 2020 2.320 2.406 2.320 2.406 15,993 +0.06(+2.39%)
Aug 05, 2020 2.340 2.380 2.300 2.350 60,240 -0.01(-0.42%)
Aug 04, 2020 2.360 2.400 2.260 2.360 7,414 +0.03(+1.29%)
Aug 03, 2020 2.340 2.390 2.300 2.330 59,316 -0.01(-0.43%)
Jul 31, 2020 2.370 2.450 2.305 2.340 55,100 +0.00(+0.00%)
Jul 30, 2020 2.190 2.340 2.190 2.340 10,043 +0.10(+4.46%)
Jul 29, 2020 2.260 2.300 2.225 2.240 15,188 -0.06(-2.61%)
Jul 28, 2020 2.150 2.320 2.150 2.300 11,276 +0.12(+5.50%)
Jul 27, 2020 2.160 2.180 2.160 2.180 414 -0.01(-0.46%)
Jul 24, 2020 2.140 2.205 2.140 2.190 1,500 +0.01(+0.46%)
Jul 23, 2020 2.170 2.230 2.170 2.180 7,084 +0.01(+0.23%)
Jul 22, 2020 2.180 2.190 2.170 2.175 389,635 -0.04(-1.81%)
Jul 21, 2020 2.180 2.240 2.180 2.215 1,052 +0.01(+0.68%)
Jul 20, 2020 2.200 2.210 2.190 2.200 8,398 -0.04(-1.79%)
Jul 17, 2020 2.330 2.330 2.224 2.240 1,100 +0.02(+0.67%)
Jul 16, 2020 2.190 2.340 2.190 2.225 2,940 +0.00(+0.22%)
Jul 15, 2020 2.250 2.300 2.150 2.220 13,762 +0.02(+0.91%)
Jul 14, 2020 2.020 2.210 2.020 2.200 234,773 +0.02(+0.85%)
Jul 13, 2020 2.180 2.260 2.130 2.182 46,909 -0.04(-1.73%)
Jul 10, 2020 2.220 2.250 2.190 2.220 150,800 +0.02(+0.91%)
Jul 09, 2020 2.220 2.260 2.200 2.200 5,076 -0.05(-2.22%)
Jul 08, 2020 2.190 2.300 2.190 2.250 131,672 +0.03(+1.35%)
Jul 07, 2020 2.280 2.280 2.220 2.220 7,137 +0.03(+1.37%)
Jul 06, 2020 2.300 2.300 2.190 2.190 64,943 -0.06(-2.67%)
Jul 02, 2020 2.280 2.280 2.170 2.250 700 +0.00(+0.00%)
Jul 01, 2020 2.190 2.250 2.140 2.250 37,860 +0.06(+2.74%)
Jun 30, 2020 2.220 2.250 2.190 2.190 14,275 -0.06(-2.67%)
Jun 29, 2020 2.200 2.250 2.200 2.250 2,439 -0.02(-0.88%)
Jun 26, 2020 2.180 2.300 2.180 2.270 95,400 +0.06(+2.71%)
Jun 25, 2020 2.160 2.250 2.150 2.210 94,791 +0.02(+0.91%)
Jun 24, 2020 2.200 2.243 2.140 2.190 37,125 -0.03(-1.35%)
Jun 23, 2020 2.150 2.270 2.150 2.220 8,287 +0.01(+0.45%)
Jun 22, 2020 2.230 2.303 2.210 2.210 6,661 -0.04(-1.78%)
Jun 19, 2020 2.290 2.300 2.200 2.250 51,000 +0.00(+0.00%)
Jun 18, 2020 2.250 2.270 2.170 2.250 36,059 -0.03(-1.32%)
Jun 17, 2020 2.190 2.280 2.110 2.280 7,269 +0.03(+1.43%)
Jun 16, 2020 2.250 2.300 2.230 2.248 181,252 -0.00(-0.10%)
Jun 15, 2020 2.270 2.270 2.220 2.250 40,596 -0.01(-0.44%)
Jun 12, 2020 2.290 2.380 2.160 2.260 94,900 +0.17(+8.13%)
Jun 11, 2020 2.090 2.090 2.090 2.090 591 -0.09(-4.13%)
Jun 10, 2020 2.200 2.270 2.100 2.180 12,777 -0.09(-3.96%)
Jun 09, 2020 2.250 2.286 2.160 2.270 7,086 +0.03(+1.29%)
Jun 08, 2020 2.350 2.350 2.210 2.241 18,893 -0.11(-4.63%)
Jun 05, 2020 2.360 2.400 2.290 2.350 75,700 +0.00(+0.00%)
Jun 04, 2020 2.320 2.350 2.265 2.350 68,435 +0.09(+3.98%)
Jun 03, 2020 2.200 2.300 2.100 2.260 160,822 +0.03(+1.39%)
Jun 02, 2020 2.070 2.250 2.070 2.229 217,222 +0.13(+6.14%)
Jun 01, 2020 2.120 2.140 2.010 2.100 108,313 -0.05(-2.33%)
May 29, 2020 1.940 2.200 1.940 2.150 142,300 +0.18(+9.14%)
May 28, 2020 2.018 2.018 1.970 1.970 43,574 -0.03(-1.41%)
May 27, 2020 2.000 2.000 1.930 1.998 16,701 -0.00(-0.10%)
May 26, 2020 1.950 2.000 1.940 2.000 52,848 +0.06(+3.00%)
May 22, 2020 1.950 2.000 1.925 1.942 56,900 -0.01(-0.43%)
May 21, 2020 1.950 1.990 1.950 1.950 30,447 +0.00(+0.00%)
May 20, 2020 1.950 1.990 1.879 1.950 161,965 +0.00(+0.00%)
May 19, 2020 1.940 1.960 1.880 1.950 17,060 -0.03(-1.52%)
May 18, 2020 1.920 2.000 1.920 1.980 62,676 +0.06(+3.13%)
May 15, 2020 1.840 1.920 1.786 1.920 18,900 +0.04(+2.13%)
May 14, 2020 1.860 1.880 1.850 1.880 4,599 +0.03(+1.62%)
May 13, 2020 1.860 1.920 1.800 1.850 1,625 -0.02(-1.07%)
May 12, 2020 1.840 1.980 1.840 1.870 84,414 +0.02(+1.08%)
May 11, 2020 1.830 1.910 1.830 1.850 128,814 -0.03(-1.60%)
May 08, 2020 1.790 1.900 1.790 1.880 106,500 +0.08(+4.44%)
May 07, 2020 1.770 1.925 1.770 1.800 60,589 +0.00(+0.00%)
May 06, 2020 1.770 1.830 1.770 1.800 87,830 -0.01(-0.55%)
May 05, 2020 1.740 1.900 1.740 1.810 451,997 +0.03(+1.40%)
May 04, 2020 1.680 1.800 1.620 1.785 91,481 +0.15(+8.84%)
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.