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 (%)
Dec 31, 2019 2.500 2.520 2.470 2.470 28,700 -0.03(-1.20%)
Dec 30, 2019 2.500 2.540 2.480 2.500 50,203 +0.00(+0.20%)
Dec 27, 2019 2.560 2.650 2.460 2.495 42,500 -0.06(-2.54%)
Dec 26, 2019 2.390 2.640 2.390 2.560 90,002 +0.18(+7.56%)
Dec 24, 2019 2.350 2.400 2.350 2.380 9,600 +0.03(+1.28%)
Dec 23, 2019 2.340 2.370 2.300 2.350 1,371,383 +0.01(+0.43%)
Dec 20, 2019 2.330 2.400 2.300 2.340 2,265,400 -0.02(-0.85%)
Dec 19, 2019 2.320 2.360 2.270 2.360 106,336 +0.04(+1.72%)
Dec 18, 2019 2.210 2.320 2.110 2.320 182,607 +0.11(+4.98%)
Dec 17, 2019 2.170 2.210 2.150 2.210 39,730 +0.01(+0.45%)
Dec 16, 2019 2.180 2.200 2.170 2.200 21,606 +0.03(+1.38%)
Dec 13, 2019 2.120 2.220 2.110 2.170 112,900 +0.03(+1.40%)
Dec 12, 2019 2.200 2.200 2.130 2.140 129,235 +0.00(+0.00%)
Dec 11, 2019 2.180 2.180 2.130 2.140 20,323 -0.06(-2.73%)
Dec 10, 2019 2.200 2.200 2.130 2.200 35,517 -0.02(-0.90%)
Dec 09, 2019 2.150 2.220 2.126 2.220 110,079 +0.04(+1.83%)
Dec 06, 2019 2.138 2.220 2.138 2.180 67,000 +0.03(+1.40%)
Dec 05, 2019 2.130 2.200 2.090 2.150 86,221 +0.00(+0.00%)
Dec 04, 2019 2.160 2.160 2.140 2.150 7,195 +0.01(+0.47%)
Dec 03, 2019 2.110 2.140 2.080 2.140 20,865 +0.03(+1.42%)
Dec 02, 2019 2.150 2.200 2.110 2.110 42,561 -0.01(-0.47%)
Nov 29, 2019 2.070 2.150 2.000 2.120 82,500 +0.26(+13.98%)
Nov 27, 2019 1.860 1.870 1.855 1.860 33,700 -0.04(-2.11%)
Nov 26, 2019 1.870 1.910 1.840 1.900 37,213 +0.02(+1.06%)
Nov 25, 2019 1.900 1.900 1.820 1.880 18,254 -0.02(-1.05%)
Nov 22, 2019 1.900 1.901 1.840 1.900 89,300 -0.02(-1.04%)
Nov 21, 2019 1.950 1.950 1.900 1.920 38,238 -0.06(-3.03%)
Nov 20, 2019 1.920 1.980 1.910 1.980 44,827 +0.05(+2.59%)
Nov 19, 2019 1.880 1.960 1.850 1.930 70,111 -0.05(-2.53%)
Nov 18, 2019 2.090 2.090 1.929 1.980 18,363 -0.07(-3.41%)
Nov 15, 2019 2.050 2.090 2.010 2.050 46,200 -0.04(-1.91%)
Nov 14, 2019 2.090 2.090 1.970 2.090 17,273 +0.04(+1.95%)
Nov 13, 2019 2.000 2.060 2.000 2.050 3,020 +0.00(+0.00%)
Nov 12, 2019 2.000 2.130 1.960 2.050 102,603 +0.08(+4.06%)
Nov 11, 2019 2.120 2.140 1.970 1.970 24,939 -0.18(-8.37%)
Nov 08, 2019 2.150 2.190 2.150 2.150 41,200 +0.00(+0.00%)
Nov 07, 2019 2.250 2.250 2.120 2.150 42,522 -0.11(-4.87%)
Nov 06, 2019 2.300 2.300 2.191 2.260 23,187 -0.05(-2.16%)
Nov 05, 2019 2.410 2.410 2.300 2.310 5,851 -0.09(-3.75%)
Nov 04, 2019 2.470 2.470 2.350 2.400 28,605 -0.07(-2.83%)
Nov 01, 2019 2.460 2.480 2.460 2.470 5,800 +0.01(+0.41%)
Oct 31, 2019 2.500 2.540 2.400 2.460 115,405 -0.06(-2.38%)
Oct 30, 2019 2.540 2.540 2.350 2.520 93,580 -0.02(-0.79%)
Oct 29, 2019 2.450 2.540 2.325 2.540 92,399 +0.05(+2.01%)
Oct 28, 2019 2.360 2.500 2.350 2.490 33,274 +0.09(+3.75%)
Oct 25, 2019 2.380 2.450 2.360 2.400 271,600 -0.02(-0.83%)
Oct 24, 2019 2.520 2.540 2.370 2.420 51,291 -0.08(-3.20%)
Oct 23, 2019 2.440 2.500 2.360 2.500 25,639 +0.04(+1.63%)
Oct 22, 2019 2.370 2.490 2.345 2.460 25,140 +0.11(+4.68%)
Oct 21, 2019 2.320 2.350 2.300 2.350 10,176 +0.04(+1.73%)
Oct 18, 2019 2.360 2.360 2.310 2.310 3,200 +0.02(+0.87%)
Oct 17, 2019 2.300 2.390 2.280 2.290 45,592 -0.01(-0.43%)
Oct 16, 2019 2.370 2.370 2.300 2.300 23,751 -0.04(-1.71%)
Oct 15, 2019 2.350 2.350 2.273 2.340 55,978 +0.04(+1.74%)
Oct 14, 2019 2.340 2.410 2.300 2.300 14,823 -0.06(-2.54%)
Oct 11, 2019 2.350 2.480 2.332 2.360 182,000 +0.04(+1.72%)
Oct 10, 2019 2.350 2.350 2.315 2.320 37,892 -0.02(-0.85%)
Oct 09, 2019 2.420 2.420 2.340 2.340 22,252 -0.05(-2.09%)
Oct 08, 2019 2.351 2.390 2.351 2.390 828 -0.01(-0.42%)
Oct 07, 2019 2.280 2.500 2.280 2.400 18,995 +0.13(+5.73%)
Oct 04, 2019 2.300 2.370 2.230 2.270 20,800 +0.02(+0.89%)
Oct 03, 2019 2.210 2.280 2.210 2.250 29,365 +0.05(+2.27%)
Oct 02, 2019 2.230 2.358 2.170 2.200 38,419 -0.05(-2.22%)
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.