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 (%)
Feb 28, 2017 2.500 3.230 2.440 2.900 2,254,105 +0.46(+18.85%)
Feb 27, 2017 3.310 3.370 2.200 2.440 4,508,799 -0.88(-26.51%)
Feb 24, 2017 5.040 5.100 3.100 3.320 1,951,763 -1.77(-34.77%)
Feb 23, 2017 5.220 5.230 5.000 5.090 212,158 -0.12(-2.30%)
Feb 22, 2017 5.220 5.239 5.200 5.210 268,851 +0.01(+0.19%)
Feb 21, 2017 5.150 5.230 5.150 5.200 259,858 +0.09(+1.76%)
Feb 17, 2017 5.110 5.110 5.110 0 +0.12(+2.40%)
Feb 16, 2017 4.950 5.000 4.950 4.990 143,261 +0.02(+0.40%)
Feb 15, 2017 4.880 4.990 4.880 4.970 119,364 +0.10(+2.05%)
Feb 14, 2017 4.790 4.900 4.790 4.870 131,198 +0.05(+1.05%)
Feb 13, 2017 4.730 4.870 4.730 4.819 148,630 +0.11(+2.32%)
Feb 10, 2017 4.660 4.770 4.660 4.710 171,773 +0.02(+0.43%)
Feb 09, 2017 4.700 4.705 4.620 4.690 175,311 +0.01(+0.21%)
Feb 08, 2017 4.660 4.730 4.650 4.680 115,834 +0.01(+0.21%)
Feb 07, 2017 4.770 4.770 4.650 4.670 151,653 -0.12(-2.51%)
Feb 06, 2017 4.510 4.820 4.510 4.790 206,722 +0.14(+3.01%)
Feb 03, 2017 4.710 4.710 4.580 4.650 251,627 -0.06(-1.27%)
Feb 02, 2017 4.590 4.770 4.550 4.710 304,322 +0.14(+3.06%)
Feb 01, 2017 4.550 4.590 4.480 4.570 298,212 +0.06(+1.33%)
Jan 31, 2017 4.580 4.679 4.480 4.510 414,591 -0.13(-2.80%)
Jan 30, 2017 4.760 4.890 4.350 4.640 479,163 -0.12(-2.52%)
Jan 27, 2017 5.100 5.190 4.640 4.760 468,855 -0.50(-9.51%)
Jan 26, 2017 5.090 5.390 4.960 5.260 542,207 -0.12(-2.23%)
Jan 25, 2017 5.280 5.650 4.650 5.380 704,047 +0.09(+1.70%)
Jan 24, 2017 4.540 5.390 4.540 5.290 908,790 +0.79(+17.56%)
Jan 23, 2017 4.600 4.650 4.451 4.500 64,554 -0.09(-1.96%)
Jan 20, 2017 4.720 4.740 4.548 4.590 411,760 -0.09(-1.92%)
Jan 19, 2017 4.840 5.030 4.663 4.680 288,065 -0.17(-3.51%)
Jan 18, 2017 4.900 4.900 4.820 4.850 69,515 -0.01(-0.21%)
Jan 17, 2017 4.610 5.020 4.610 4.860 469,323 +0.06(+1.25%)
Jan 13, 2017 4.800 4.800 4.800 0 +0.39(+8.84%)
Jan 12, 2017 5.110 5.154 4.230 4.410 794,323 -0.61(-12.15%)
Jan 11, 2017 5.780 5.780 4.939 5.020 419,470 -0.74(-12.85%)
Jan 10, 2017 5.720 5.860 5.658 5.760 276,942 -0.06(-1.03%)
Jan 09, 2017 6.090 6.230 5.650 5.820 341,005 -0.36(-5.83%)
Jan 06, 2017 6.280 6.390 6.110 6.180 40,599 -0.16(-2.52%)
Jan 05, 2017 6.660 6.680 6.230 6.340 271,854 -0.34(-5.09%)
Jan 04, 2017 6.840 6.905 6.430 6.680 127,004 -0.20(-2.91%)
Jan 03, 2017 7.150 7.210 6.810 6.880 187,269 -0.27(-3.78%)
Dec 30, 2016 7.150 7.150 7.150 0 -0.02(-0.28%)
Dec 29, 2016 7.080 7.210 7.080 7.170 56,073 +0.09(+1.27%)
Dec 28, 2016 7.220 7.220 7.080 7.080 80,104 -0.14(-1.94%)
Dec 27, 2016 7.380 7.400 6.970 7.220 118,018 -0.21(-2.83%)
Dec 23, 2016 7.430 7.430 7.430 0 +0.00(+0.00%)
Dec 22, 2016 7.540 7.600 7.400 7.430 109,698 -0.12(-1.59%)
Dec 21, 2016 6.980 7.970 6.980 7.550 555,224 +0.80(+11.85%)
Dec 20, 2016 6.770 6.790 6.710 6.750 83,405 +0.01(+0.15%)
Dec 19, 2016 6.830 6.830 6.610 6.740 111,631 -0.02(-0.30%)
Dec 16, 2016 6.750 6.850 6.660 6.760 171,570 -0.02(-0.29%)
Dec 15, 2016 6.640 6.800 6.620 6.780 105,171 +0.11(+1.65%)
Dec 14, 2016 6.690 6.690 6.600 6.670 117,562 -0.01(-0.13%)
Dec 13, 2016 6.690 6.700 6.640 6.679 36,622 -0.00(-0.02%)
Dec 12, 2016 6.710 6.720 6.640 6.680 71,179 -0.01(-0.15%)
Dec 09, 2016 6.570 6.700 6.570 6.690 66,593 +0.05(+0.75%)
Dec 08, 2016 6.600 6.690 6.600 6.640 14,224 +0.03(+0.45%)
Dec 07, 2016 6.650 6.670 6.590 6.610 89,796 +0.01(+0.15%)
Dec 06, 2016 6.560 6.700 6.560 6.600 376,903 +0.00(+0.00%)
Dec 05, 2016 6.570 6.640 6.400 6.600 276,222 +0.04(+0.61%)
Dec 02, 2016 6.460 6.640 6.430 6.560 118,415 +0.08(+1.23%)
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.