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, 2018 2.450 2.520 2.330 2.450 142,731 +0.00(+0.00%)
Feb 27, 2018 2.590 2.590 2.430 2.450 111,220 -0.08(-3.16%)
Feb 26, 2018 2.530 2.580 2.500 2.530 87,645 -0.01(-0.39%)
Feb 23, 2018 2.780 2.780 2.350 2.540 416,465 -0.12(-4.51%)
Feb 22, 2018 2.780 2.830 2.560 2.660 167,893 -0.10(-3.62%)
Feb 21, 2018 2.880 2.880 2.750 2.760 83,210 -0.12(-4.17%)
Feb 20, 2018 2.880 2.970 2.860 2.880 107,446 -0.01(-0.35%)
Feb 16, 2018 2.890 2.890 2.890 0 +0.11(+3.96%)
Feb 15, 2018 2.800 2.930 2.780 2.780 52,863 +0.00(+0.00%)
Feb 14, 2018 2.790 2.850 2.780 2.780 67,083 -0.03(-1.07%)
Feb 13, 2018 2.840 2.870 2.780 2.810 40,054 -0.07(-2.43%)
Feb 12, 2018 2.960 2.990 2.840 2.880 54,560 -0.03(-1.03%)
Feb 09, 2018 2.920 2.950 2.790 2.910 184,784 +0.04(+1.39%)
Feb 08, 2018 2.990 3.060 2.810 2.870 146,976 -0.12(-4.01%)
Feb 07, 2018 2.970 3.099 2.910 2.990 98,623 +0.02(+0.67%)
Feb 06, 2018 2.830 3.120 2.720 2.970 880,029 +0.07(+2.41%)
Feb 05, 2018 2.950 3.020 2.810 2.900 111,143 -0.06(-2.03%)
Feb 02, 2018 3.070 3.070 2.900 2.960 98,172 -0.15(-4.82%)
Feb 01, 2018 2.950 3.120 2.810 3.110 370,572 +0.19(+6.51%)
Jan 31, 2018 2.770 2.950 2.741 2.920 244,946 +0.18(+6.57%)
Jan 30, 2018 2.730 2.890 2.710 2.740 259,175 -0.01(-0.36%)
Jan 29, 2018 2.730 2.860 2.730 2.750 411,620 +0.02(+0.73%)
Jan 26, 2018 2.900 2.930 2.690 2.730 287,774 -0.21(-7.14%)
Jan 25, 2018 2.980 3.050 2.950 2.940 86,376 -0.03(-1.01%)
Jan 24, 2018 3.000 3.030 2.910 2.970 47,735 -0.02(-0.67%)
Jan 23, 2018 3.000 3.020 2.850 2.990 87,321 +0.03(+1.01%)
Jan 22, 2018 3.000 3.010 2.950 2.960 91,022 -0.07(-2.31%)
Jan 19, 2018 3.000 3.040 2.950 3.030 63,391 +0.02(+0.66%)
Jan 18, 2018 3.050 3.070 2.980 3.010 95,643 -0.12(-3.83%)
Jan 17, 2018 3.230 3.230 3.040 3.130 126,537 -0.03(-0.95%)
Jan 16, 2018 3.240 3.330 3.150 3.160 212,603 +0.02(+0.64%)
Jan 12, 2018 3.140 3.140 3.140 0 +0.13(+4.32%)
Jan 11, 2018 3.000 3.117 2.970 3.010 114,659 -0.01(-0.33%)
Jan 10, 2018 2.940 3.050 2.910 3.020 185,086 +0.05(+1.68%)
Jan 09, 2018 2.920 3.040 2.850 2.970 171,297 +0.03(+1.02%)
Jan 08, 2018 2.930 2.960 2.860 2.940 198,992 +0.02(+0.68%)
Jan 05, 2018 2.890 2.950 2.830 2.920 73,035 +0.04(+1.39%)
Jan 04, 2018 2.930 2.930 2.850 2.880 93,721 +0.01(+0.35%)
Jan 03, 2018 2.820 2.940 2.800 2.870 101,644 +0.07(+2.50%)
Jan 02, 2018 2.910 2.910 2.760 2.800 124,341 -0.05(-1.75%)
Dec 29, 2017 2.850 2.850 2.850 0 +0.07(+2.52%)
Dec 28, 2017 2.830 2.830 2.750 2.780 119,055 -0.05(-1.77%)
Dec 27, 2017 2.860 2.910 2.767 2.830 35,655 -0.04(-1.39%)
Dec 26, 2017 2.800 2.890 2.790 2.870 94,136 +0.04(+1.41%)
Dec 22, 2017 2.830 2.983 2.820 2.830 253,377 +0.13(+4.81%)
Dec 21, 2017 2.750 2.860 2.690 2.700 217,585 -0.04(-1.46%)
Dec 20, 2017 2.800 2.810 2.740 2.740 122,642 -0.04(-1.44%)
Dec 19, 2017 2.910 2.930 2.774 2.780 99,238 -0.14(-4.79%)
Dec 18, 2017 2.750 2.960 2.750 2.920 198,271 +0.17(+6.18%)
Dec 15, 2017 2.830 2.930 2.750 2.750 339,540 -0.13(-4.51%)
Dec 14, 2017 3.030 3.030 2.840 2.880 335,143 -0.16(-5.26%)
Dec 13, 2017 3.060 3.100 3.020 3.040 167,709 -0.03(-0.98%)
Dec 12, 2017 3.110 3.150 3.060 3.070 211,954 -0.07(-2.23%)
Dec 11, 2017 3.250 3.250 3.070 3.140 183,458 -0.10(-3.09%)
Dec 08, 2017 3.140 3.280 3.120 3.240 168,247 +0.15(+4.85%)
Dec 07, 2017 2.850 3.200 2.850 3.090 642,278 +0.25(+8.80%)
Dec 06, 2017 2.960 3.040 2.840 2.840 409,209 -0.15(-5.02%)
Dec 05, 2017 2.560 3.080 2.560 2.990 879,050 +0.41(+15.89%)
Dec 04, 2017 2.620 2.690 2.610 2.580 1,164,075 -0.19(-6.86%)
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.