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 (%)
Nov 30, 2018 3.350 3.760 3.190 3.290 69,400 -0.01(-0.30%)
Nov 29, 2018 3.270 3.340 3.250 3.300 58,445 +0.01(+0.30%)
Nov 28, 2018 3.300 3.370 3.193 3.290 169,186 -0.01(-0.30%)
Nov 27, 2018 3.210 3.300 3.130 3.300 38,561 +0.15(+4.76%)
Nov 26, 2018 3.180 3.290 3.070 3.150 47,677 -0.01(-0.32%)
Nov 23, 2018 3.140 3.200 3.060 3.160 68,300 -0.03(-0.94%)
Nov 21, 2018 3.190 3.190 3.190 0 -0.08(-2.45%)
Nov 20, 2018 3.280 3.450 3.130 3.270 119,047 +0.07(+2.19%)
Nov 19, 2018 3.200 3.300 3.140 3.200 29,460 -0.13(-3.90%)
Nov 16, 2018 3.130 3.330 3.130 3.330 1,400 +0.24(+7.77%)
Nov 15, 2018 3.060 3.280 3.060 3.090 5,640 +0.03(+0.98%)
Nov 14, 2018 3.060 3.120 3.060 3.060 59,562 -0.01(-0.33%)
Nov 13, 2018 3.070 3.220 3.051 3.070 442,435 -0.06(-1.92%)
Nov 12, 2018 3.110 3.220 3.060 3.130 21,324 -0.02(-0.63%)
Nov 09, 2018 3.260 3.270 3.100 3.150 30,300 -0.12(-3.67%)
Nov 08, 2018 3.250 3.270 3.160 3.270 5,078 +0.06(+2.03%)
Nov 07, 2018 3.190 3.300 3.100 3.205 33,682 -0.02(-0.47%)
Nov 06, 2018 3.220 3.310 3.130 3.220 61,651 -0.01(-0.31%)
Nov 05, 2018 3.150 3.230 3.140 3.230 17,851 +0.09(+2.87%)
Nov 02, 2018 3.140 3.330 3.120 3.140 24,700 +0.03(+0.96%)
Nov 01, 2018 3.210 3.400 3.060 3.110 81,114 -0.04(-1.27%)
Oct 31, 2018 3.200 3.250 3.060 3.150 70,232 -0.05(-1.56%)
Oct 30, 2018 3.160 3.210 3.140 3.200 6,787 -0.01(-0.31%)
Oct 29, 2018 3.200 3.210 3.060 3.210 57,582 +0.00(+0.00%)
Oct 26, 2018 3.120 3.210 3.075 3.210 65,200 +0.07(+2.23%)
Oct 25, 2018 3.190 3.200 3.071 3.140 25,812 -0.08(-2.48%)
Oct 24, 2018 3.070 3.250 3.070 3.220 97,628 +0.04(+1.26%)
Oct 23, 2018 3.080 3.180 2.980 3.180 107,112 +0.14(+4.61%)
Oct 22, 2018 3.090 3.150 3.040 3.040 22,570 -0.02(-0.65%)
Oct 19, 2018 2.930 3.150 2.910 3.060 202,600 +0.19(+6.62%)
Oct 18, 2018 2.880 3.140 2.800 2.870 143,360 -0.13(-4.33%)
Oct 17, 2018 2.910 3.080 2.763 3.000 39,688 +0.11(+3.81%)
Oct 16, 2018 2.840 3.020 2.778 2.890 101,667 +0.07(+2.48%)
Oct 15, 2018 2.900 2.980 2.802 2.820 59,125 -0.11(-3.75%)
Oct 12, 2018 2.740 2.930 2.740 2.930 12,800 +0.21(+7.72%)
Oct 11, 2018 2.690 2.975 2.682 2.720 106,905 +0.05(+2.04%)
Oct 10, 2018 2.620 2.670 2.620 2.666 27,934 +0.06(+2.13%)
Oct 09, 2018 2.620 2.740 2.400 2.610 17,966 -0.09(-3.33%)
Oct 08, 2018 2.820 2.980 2.700 2.700 21,850 -0.19(-6.57%)
Oct 05, 2018 2.870 2.990 2.750 2.890 21,300 -0.04(-1.37%)
Oct 04, 2018 2.970 2.991 2.810 2.930 20,666 -0.09(-2.98%)
Oct 03, 2018 3.110 3.264 3.020 3.020 17,755 -0.03(-0.98%)
Oct 02, 2018 2.890 3.065 2.863 3.050 43,166 +0.21(+7.39%)
Oct 01, 2018 2.760 2.920 2.760 2.840 10,464 +0.14(+5.19%)
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%)
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.