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, 2019 2.850 2.910 2.810 2.830 11,702 -0.02(-0.70%)
Feb 27, 2019 2.800 2.910 2.800 2.850 2,923 +0.05(+1.79%)
Feb 26, 2019 2.940 2.940 2.800 2.800 6,357 -0.15(-5.08%)
Feb 25, 2019 2.950 2.960 2.900 2.950 78,488 +0.05(+1.72%)
Feb 22, 2019 2.840 2.930 2.840 2.900 12,100 +0.11(+3.94%)
Feb 21, 2019 2.760 2.810 2.740 2.790 28,861 -0.01(-0.36%)
Feb 20, 2019 2.800 2.930 2.720 2.800 46,241 +0.00(+0.00%)
Feb 19, 2019 2.920 2.920 2.780 2.800 16,102 -0.13(-4.44%)
Feb 15, 2019 2.820 2.930 2.800 2.930 5,800 +0.08(+2.81%)
Feb 14, 2019 2.970 2.970 2.830 2.850 5,131 -0.14(-4.68%)
Feb 13, 2019 2.780 2.990 2.772 2.990 51,030 +0.17(+6.03%)
Feb 12, 2019 2.890 2.900 2.800 2.820 86,670 -0.07(-2.42%)
Feb 11, 2019 2.920 2.920 2.850 2.890 9,819 -0.03(-1.03%)
Feb 08, 2019 2.880 2.940 2.850 2.920 13,600 -0.02(-0.68%)
Feb 07, 2019 2.970 2.980 2.850 2.940 44,130 -0.04(-1.34%)
Feb 06, 2019 2.990 3.050 2.880 2.980 25,789 -0.07(-2.30%)
Feb 05, 2019 3.080 3.080 2.940 3.050 52,025 -0.02(-0.65%)
Feb 04, 2019 3.000 3.070 2.830 3.070 57,527 +0.06(+1.99%)
Feb 01, 2019 3.190 3.190 3.010 3.010 25,500 -0.18(-5.64%)
Jan 31, 2019 3.120 3.190 3.070 3.190 2,753,270 +0.14(+4.59%)
Jan 30, 2019 3.050 3.210 3.030 3.050 381,269 +0.00(+0.00%)
Jan 29, 2019 3.080 3.100 2.930 3.050 3,129 +0.00(+0.00%)
Jan 28, 2019 3.020 3.100 2.930 3.050 17,393 -0.02(-0.65%)
Jan 25, 2019 3.070 3.100 3.000 3.070 7,200 +0.00(+0.00%)
Jan 24, 2019 3.080 3.110 3.010 3.070 43,503 +0.05(+1.66%)
Jan 23, 2019 3.130 3.130 3.020 3.020 20,654 -0.08(-2.58%)
Jan 22, 2019 3.080 3.150 3.000 3.100 49,689 -0.05(-1.59%)
Jan 18, 2019 3.200 3.230 3.090 3.150 3,200 -0.04(-1.25%)
Jan 17, 2019 3.240 3.350 2.910 3.190 42,652 -0.01(-0.31%)
Jan 16, 2019 3.160 3.250 3.080 3.200 7,728 +0.10(+3.23%)
Jan 15, 2019 3.040 3.150 3.030 3.100 15,870 +0.03(+0.98%)
Jan 14, 2019 2.960 3.100 2.960 3.070 55,564 +0.04(+1.32%)
Jan 11, 2019 3.000 3.200 2.900 3.030 40,500 +0.03(+1.00%)
Jan 10, 2019 2.950 3.100 2.880 3.000 163,106 +0.07(+2.39%)
Jan 09, 2019 2.920 3.000 2.760 2.930 20,460 +0.03(+1.03%)
Jan 08, 2019 2.900 3.050 2.650 2.900 29,416 +0.08(+2.84%)
Jan 07, 2019 2.750 2.850 2.651 2.820 78,342 +0.07(+2.55%)
Jan 04, 2019 2.850 2.850 2.510 2.750 68,700 -0.16(-5.50%)
Jan 03, 2019 2.960 2.980 2.860 2.910 2,960 -0.05(-1.69%)
Jan 02, 2019 3.090 3.100 2.960 2.960 30,182 -0.15(-4.82%)
Dec 31, 2018 3.080 3.200 2.850 3.110 59,400 +0.07(+2.30%)
Dec 28, 2018 3.010 3.040 2.710 3.040 38,500 +0.00(+0.00%)
Dec 27, 2018 2.930 3.140 2.720 3.040 47,854 +0.06(+2.01%)
Dec 26, 2018 2.960 3.030 2.910 2.980 25,576 -0.07(-2.30%)
Dec 24, 2018 2.960 3.065 2.830 3.050 38,800 +0.05(+1.67%)
Dec 21, 2018 3.100 3.100 2.870 3.000 109,900 -0.11(-3.54%)
Dec 20, 2018 3.040 3.150 2.860 3.110 40,157 +0.12(+4.01%)
Dec 19, 2018 2.970 3.100 2.900 2.990 52,682 +0.02(+0.67%)
Dec 18, 2018 2.960 3.030 2.870 2.970 13,843 +0.02(+0.68%)
Dec 17, 2018 3.050 3.200 2.800 2.950 60,032 -0.12(-3.91%)
Dec 14, 2018 3.070 3.160 2.990 3.070 25,900 -0.06(-1.92%)
Dec 13, 2018 3.150 3.150 3.025 3.130 13,282 -0.05(-1.57%)
Dec 12, 2018 3.130 3.280 2.979 3.180 3,015,316 +0.17(+5.65%)
Dec 11, 2018 3.140 3.140 3.000 3.010 336,416 -0.13(-4.14%)
Dec 10, 2018 3.120 3.140 2.860 3.140 238,337 +0.02(+0.64%)
Dec 07, 2018 3.140 3.150 3.120 3.120 8,400 -0.05(-1.58%)
Dec 06, 2018 3.350 3.350 3.060 3.170 49,135 -0.25(-7.31%)
Dec 04, 2018 3.250 3.475 3.080 3.420 135,400 +0.27(+8.57%)
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.