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 (%)
Apr 29, 2016 7.100 7.400 6.820 6.890 186,338 -0.30(-4.17%)
Apr 28, 2016 7.060 7.430 7.010 7.190 149,563 +0.17(+2.42%)
Apr 27, 2016 6.930 7.210 6.866 7.020 144,700 +0.02(+0.29%)
Apr 26, 2016 6.860 7.040 6.750 7.000 188,804 +0.10(+1.46%)
Apr 25, 2016 6.929 7.028 6.681 6.899 94,745 -0.03(-0.43%)
Apr 22, 2016 7.305 7.335 6.533 6.929 315,343 -0.33(-4.50%)
Apr 21, 2016 7.255 7.711 7.137 7.255 172,848 -0.06(-0.81%)
Apr 20, 2016 7.612 7.622 7.078 7.315 309,645 -0.25(-3.27%)
Apr 19, 2016 6.553 7.948 6.553 7.562 851,400 +1.07(+16.46%)
Apr 18, 2016 6.186 6.573 5.998 6.493 293,005 +0.35(+5.64%)
Apr 15, 2016 5.949 6.226 5.791 6.147 825,568 +0.15(+2.48%)
Apr 14, 2016 5.929 6.137 5.850 5.998 630,025 +0.07(+1.17%)
Apr 13, 2016 5.622 6.107 5.622 5.929 1,069,097 +0.31(+5.46%)
Apr 12, 2016 4.910 5.642 4.801 5.622 769,109 +0.71(+14.52%)
Apr 11, 2016 4.078 5.127 4.078 4.910 1,163,234 +1.02(+26.21%)
Apr 08, 2016 3.890 3.979 3.626 3.890 379,754 -0.01(-0.25%)
Apr 07, 2016 4.039 4.088 3.771 3.900 46,710 -0.20(-4.83%)
Apr 06, 2016 4.246 4.425 4.068 4.098 93,440 -0.08(-1.90%)
Apr 05, 2016 4.098 4.177 4.058 4.177 92,932 +0.03(+0.72%)
Apr 04, 2016 4.108 4.237 4.058 4.147 115,176 +0.02(+0.48%)
Apr 01, 2016 3.920 4.157 3.732 4.128 625,084 +0.12(+2.96%)
Mar 31, 2016 3.959 4.057 3.930 4.009 117,526 +0.01(+0.25%)
Mar 30, 2016 4.009 4.068 3.959 3.999 127,270 -0.02(-0.49%)
Mar 29, 2016 3.761 4.048 3.662 4.019 67,226 +0.21(+5.45%)
Mar 28, 2016 3.959 3.959 3.732 3.811 55,518 -0.03(-0.77%)
Mar 24, 2016 3.771 3.841 3.841 3.841 219,632 +0.03(+0.78%)
Mar 23, 2016 3.979 4.009 3.811 3.811 39,211 -0.14(-3.51%)
Mar 22, 2016 3.940 3.999 3.860 3.949 58,119 -0.03(-0.75%)
Mar 21, 2016 3.999 4.098 3.949 3.979 76,167 +0.03(+0.75%)
Mar 18, 2016 3.811 4.048 3.811 3.949 291,475 +0.15(+3.91%)
Mar 17, 2016 3.761 3.949 3.751 3.801 227,787 +0.05(+1.32%)
Mar 16, 2016 3.682 3.811 3.623 3.751 57,847 +0.10(+2.71%)
Mar 15, 2016 3.732 3.831 3.643 3.652 41,040 -0.17(-4.40%)
Mar 14, 2016 3.949 4.009 3.821 3.821 53,762 -0.14(-3.50%)
Mar 11, 2016 3.791 4.027 3.791 3.959 70,039 +0.09(+2.30%)
Mar 10, 2016 4.029 4.147 3.870 3.870 88,568 -0.13(-3.22%)
Mar 09, 2016 3.761 4.068 3.712 3.999 185,740 +0.21(+5.48%)
Mar 08, 2016 3.751 3.791 3.613 3.791 43,960 +0.08(+2.13%)
Mar 07, 2016 3.514 3.801 3.494 3.712 200,072 +0.07(+1.90%)
Mar 04, 2016 3.623 3.662 3.573 3.643 147,814 +0.04(+1.10%)
Mar 03, 2016 3.583 3.652 3.563 3.603 155,038 +0.04(+1.11%)
Mar 02, 2016 3.652 3.652 3.524 3.563 61,791 -0.06(-1.64%)
Mar 01, 2016 3.761 3.761 3.603 3.623 166,929 -0.01(-0.27%)
Feb 29, 2016 3.702 3.702 3.581 3.633 41,197 +0.00(+0.00%)
Feb 26, 2016 3.662 3.761 3.554 3.633 71,241 -0.03(-0.81%)
Feb 25, 2016 3.662 3.692 3.555 3.662 64,590 +0.00(+0.00%)
Feb 24, 2016 3.643 3.662 3.537 3.662 27,006 +0.02(+0.54%)
Feb 23, 2016 3.801 3.850 3.643 3.643 79,650 -0.14(-3.66%)
Feb 22, 2016 3.751 3.910 3.722 3.781 202,507 +0.06(+1.60%)
Feb 19, 2016 3.771 3.880 3.672 3.722 270,728 -0.09(-2.34%)
Feb 18, 2016 3.959 3.959 3.791 3.811 200,008 -0.20(-4.94%)
Feb 17, 2016 4.157 4.157 3.811 4.009 249,006 -0.15(-3.57%)
Feb 16, 2016 4.207 4.207 4.058 4.157 278,808 +0.01(+0.24%)
Feb 12, 2016 3.920 4.147 4.147 4.147 269,842 +0.29(+7.44%)
Feb 11, 2016 3.850 3.910 3.692 3.860 179,009 +0.02(+0.52%)
Feb 10, 2016 3.702 3.910 3.662 3.841 482,536 +0.14(+3.74%)
Feb 09, 2016 3.524 3.826 3.469 3.702 439,456 +0.12(+3.31%)
Feb 08, 2016 3.326 3.959 3.326 3.583 529,098 +0.42(+13.13%)
Feb 05, 2016 3.009 3.326 3.009 3.167 226,847 +0.20(+6.67%)
Feb 04, 2016 2.574 2.989 2.567 2.970 446,892 +0.47(+18.58%)
Feb 03, 2016 2.296 2.523 2.296 2.504 127,456 +0.24(+10.48%)
Feb 02, 2016 2.296 2.336 2.188 2.267 82,765 -0.03(-1.29%)
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.