Skip to main content
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 (%)
Jan 31, 2014 20.80 21.10 20.03 21.08 43,584 +0.64(+3.13%)
Jan 30, 2014 19.95 20.44 19.92 20.44 52,672 +0.50(+2.51%)
Jan 29, 2014 20.45 20.56 19.74 19.94 66,993 -0.66(-3.20%)
Jan 28, 2014 20.12 20.62 20.05 20.60 82,145 +0.36(+1.78%)
Jan 27, 2014 20.07 20.46 20.07 20.24 60,112 -0.58(-2.79%)
Jan 24, 2014 20.11 20.93 20.11 20.82 7,461 -0.12(-0.57%)
Jan 23, 2014 21.15 21.71 20.80 20.94 59,405 -0.75(-3.46%)
Jan 22, 2014 21.69 21.78 21.50 21.69 17,956 +0.18(+0.84%)
Jan 21, 2014 21.82 21.89 21.19 21.51 1,016,120 -0.29(-1.33%)
Jan 17, 2014 21.65 21.80 21.80 21.80 578,500 +0.24(+1.11%)
Jan 16, 2014 21.75 21.82 21.50 21.56 54,238 -0.05(-0.23%)
Jan 15, 2014 21.97 22.08 21.51 21.61 236,949 -0.36(-1.64%)
Jan 14, 2014 21.75 22.13 21.59 21.97 146,930 +0.39(+1.81%)
Jan 13, 2014 21.52 21.86 21.41 21.58 73,106 -0.25(-1.15%)
Jan 10, 2014 21.67 21.90 21.63 21.83 6,439 +0.01(+0.05%)
Jan 09, 2014 21.60 21.90 21.54 21.82 18,622 +0.15(+0.69%)
Jan 08, 2014 21.37 21.73 21.37 21.67 92,516 +0.24(+1.12%)
Jan 07, 2014 21.31 21.64 21.31 21.43 51,116 +0.08(+0.37%)
Jan 06, 2014 21.37 21.41 21.03 21.35 8,750 -0.08(-0.37%)
Jan 03, 2014 20.41 21.63 20.40 21.43 43,300 +0.10(+0.47%)
Jan 02, 2014 21.34 21.57 21.09 21.33 15,547 +0.10(+0.47%)
Dec 31, 2013 21.41 21.23 21.23 21.23 27,100 -0.14(-0.66%)
Dec 30, 2013 20.95 21.50 20.95 21.37 46,950 +0.54(+2.59%)
Dec 27, 2013 21.15 21.29 20.66 20.83 21,481 -0.19(-0.90%)
Dec 26, 2013 20.90 21.41 20.59 21.02 18,752 +0.07(+0.33%)
Dec 24, 2013 21.08 21.18 20.34 20.95 35,323 -0.61(-2.83%)
Dec 23, 2013 21.58 21.75 21.49 21.56 16,815 +0.05(+0.23%)
Dec 20, 2013 21.46 21.60 21.19 21.51 91,143 +0.04(+0.19%)
Dec 19, 2013 21.56 21.85 21.25 21.47 151,883 +0.03(+0.14%)
Dec 18, 2013 20.19 21.59 20.19 21.44 325,908 +0.34(+1.61%)
Dec 17, 2013 21.00 21.23 20.44 21.10 271,523 +0.18(+0.86%)
Dec 16, 2013 19.78 20.92 19.44 20.92 201,008 +1.32(+6.73%)
Dec 13, 2013 19.13 19.70 19.13 19.60 141,182 +0.36(+1.87%)
Dec 12, 2013 18.96 19.74 18.69 19.24 193,355 +0.33(+1.75%)
Dec 11, 2013 18.82 19.05 18.80 18.91 11,319 +0.01(+0.05%)
Dec 10, 2013 18.51 19.22 18.51 18.90 139,062 +0.23(+1.23%)
Dec 09, 2013 18.88 19.05 18.52 18.67 110,056 -0.09(-0.48%)
Dec 06, 2013 18.80 19.03 18.70 18.76 25,716 +0.08(+0.43%)
Dec 05, 2013 18.89 18.89 18.54 18.68 24,512 -0.32(-1.68%)
Dec 04, 2013 19.04 19.04 18.80 19.00 48,615 -0.13(-0.68%)
Dec 03, 2013 19.68 19.68 18.88 19.13 73,672 -0.54(-2.75%)
Dec 02, 2013 19.61 20.00 19.61 19.67 228,887 -0.03(-0.15%)
Nov 29, 2013 19.75 20.00 19.60 19.70 75,903 -0.25(-1.25%)
Nov 27, 2013 19.84 20.17 19.84 19.95 61,232 +0.08(+0.40%)
Nov 26, 2013 20.00 20.05 19.78 19.87 46,829 -0.13(-0.65%)
Nov 25, 2013 20.11 20.11 19.73 20.00 27,070 +0.00(+0.00%)
Nov 22, 2013 20.02 20.28 19.89 20.00 80,285 +0.24(+1.21%)
Nov 21, 2013 20.16 20.30 19.75 19.76 44,319 -0.23(-1.15%)
Nov 20, 2013 19.96 20.12 19.92 19.99 17,200 -0.07(-0.35%)
Nov 19, 2013 20.58 20.59 19.58 20.06 47,159 -0.48(-2.34%)
Nov 18, 2013 20.92 20.93 20.26 20.54 91,029 -0.47(-2.24%)
Nov 15, 2013 20.94 21.03 20.81 21.01 4,910 +0.13(+0.62%)
Nov 14, 2013 20.85 21.17 20.85 20.88 10,200 -0.02(-0.10%)
Nov 12, 2013 20.64 21.32 20.60 20.90 71,168 +0.15(+0.72%)
Nov 11, 2013 20.89 20.92 20.66 20.75 2,251 -0.09(-0.43%)
Nov 08, 2013 21.31 21.31 20.47 20.84 28,803 -0.31(-1.47%)
Nov 07, 2013 20.59 21.20 20.59 21.15 10,423 -0.30(-1.40%)
Nov 06, 2013 21.38 21.50 21.13 21.45 3,792 -0.09(-0.42%)
Nov 05, 2013 22.06 22.06 21.45 21.54 93,362 -0.53(-2.40%)
Nov 04, 2013 21.97 22.11 21.82 22.07 61,616 +0.13(+0.59%)
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.