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 (%)
Mar 31, 2020 1.580 1.670 1.530 1.539 73,884 -0.03(-1.97%)
Mar 30, 2020 1.670 1.710 1.560 1.570 15,788 +0.00(+0.00%)
Mar 27, 2020 1.560 1.710 1.560 1.570 11,200 -0.13(-7.59%)
Mar 26, 2020 1.500 1.770 1.500 1.699 103,000 +0.17(+11.05%)
Mar 25, 2020 1.550 1.620 1.450 1.530 52,919 +0.02(+1.32%)
Mar 24, 2020 1.460 1.749 1.460 1.510 76,058 +0.03(+2.03%)
Mar 23, 2020 1.500 1.608 1.465 1.480 15,705 -0.02(-1.33%)
Mar 20, 2020 1.550 1.900 1.500 1.500 62,200 +0.04(+2.74%)
Mar 19, 2020 1.600 1.790 1.460 1.460 71,979 -0.14(-8.75%)
Mar 18, 2020 1.510 1.791 1.510 1.600 16,879 -0.27(-14.44%)
Mar 17, 2020 1.710 2.000 1.680 1.870 16,906 +0.18(+10.65%)
Mar 16, 2020 1.930 1.950 1.650 1.690 45,249 -0.40(-19.14%)
Mar 13, 2020 1.980 2.190 1.980 2.090 18,700 +0.08(+3.98%)
Mar 12, 2020 1.850 2.130 1.850 2.010 36,451 -0.22(-9.87%)
Mar 11, 2020 2.210 2.235 2.160 2.230 23,158 -0.12(-5.11%)
Mar 10, 2020 2.400 2.400 2.160 2.350 4,558 +0.15(+6.82%)
Mar 09, 2020 2.310 2.310 2.150 2.200 17,013 -0.20(-8.33%)
Mar 06, 2020 2.380 2.460 2.340 2.400 21,600 -0.05(-2.04%)
Mar 05, 2020 2.440 2.480 2.410 2.450 17,227 -0.03(-1.21%)
Mar 04, 2020 2.450 2.500 2.450 2.480 17,976 +0.02(+0.81%)
Mar 03, 2020 2.430 2.560 2.430 2.460 57,883 +0.01(+0.41%)
Mar 02, 2020 2.400 2.460 2.390 2.450 22,389 +0.03(+1.24%)
Feb 28, 2020 2.450 2.450 2.350 2.420 46,900 +0.01(+0.41%)
Feb 27, 2020 2.500 2.500 2.410 2.410 26,289 -0.13(-5.11%)
Feb 26, 2020 2.520 2.590 2.520 2.540 27,236 -0.02(-0.82%)
Feb 25, 2020 2.700 2.720 2.561 2.561 33,961 -0.14(-5.32%)
Feb 24, 2020 2.600 2.740 2.600 2.705 88,353 +0.04(+1.31%)
Feb 21, 2020 2.650 2.700 2.640 2.670 6,900 +0.07(+2.69%)
Feb 20, 2020 2.540 2.654 2.540 2.600 46,858 +0.02(+0.78%)
Feb 19, 2020 2.570 2.600 2.530 2.580 5,289 +0.00(+0.00%)
Feb 18, 2020 2.630 2.630 2.555 2.580 13,331 -0.05(-1.90%)
Feb 14, 2020 2.720 2.720 2.607 2.630 13,000 -0.08(-2.95%)
Feb 13, 2020 2.580 2.710 2.450 2.710 71,343 +0.16(+6.27%)
Feb 12, 2020 2.430 2.550 2.430 2.550 47,694 +0.09(+3.66%)
Feb 11, 2020 2.560 2.560 2.430 2.460 63,990 -0.02(-0.81%)
Feb 10, 2020 2.590 2.590 2.470 2.480 18,119 -0.12(-4.62%)
Feb 07, 2020 2.690 2.690 2.600 2.600 10,400 -0.05(-1.89%)
Feb 06, 2020 2.800 2.850 2.650 2.650 77,706 -0.20(-7.02%)
Feb 05, 2020 2.980 3.000 2.600 2.850 163,091 +0.00(+0.00%)
Feb 04, 2020 2.510 2.850 2.470 2.850 192,344 +0.40(+16.33%)
Feb 03, 2020 2.200 2.530 2.190 2.450 163,809 +0.25(+11.36%)
Jan 31, 2020 2.190 2.200 2.190 2.200 7,900 +0.01(+0.46%)
Jan 30, 2020 2.190 2.210 2.190 2.190 38,117 -0.01(-0.45%)
Jan 29, 2020 2.200 2.207 2.190 2.200 24,165 +0.00(+0.00%)
Jan 28, 2020 2.260 2.300 2.200 2.200 60,474 -0.06(-2.65%)
Jan 27, 2020 2.290 2.290 2.250 2.260 6,772 -0.06(-2.59%)
Jan 24, 2020 2.301 2.320 2.301 2.320 1,100 -0.01(-0.43%)
Jan 23, 2020 2.350 2.350 2.300 2.330 18,994 -0.05(-2.31%)
Jan 22, 2020 2.470 2.470 2.370 2.385 26,109 -0.07(-2.65%)
Jan 21, 2020 2.500 2.580 2.350 2.450 103,504 -0.04(-1.61%)
Jan 17, 2020 2.480 2.500 2.480 2.490 15,400 +0.00(+0.00%)
Jan 16, 2020 2.500 2.500 2.490 2.490 9,114 -0.01(-0.40%)
Jan 15, 2020 2.440 2.500 2.440 2.500 45,572 +0.03(+1.21%)
Jan 14, 2020 2.490 2.500 2.470 2.470 94,169 -0.01(-0.40%)
Jan 13, 2020 2.500 2.500 2.480 2.480 20,753 -0.03(-1.20%)
Jan 10, 2020 2.490 2.570 2.490 2.510 74,600 +0.02(+0.80%)
Jan 09, 2020 2.550 2.550 2.473 2.490 2,026 -0.03(-1.19%)
Jan 08, 2020 2.480 2.570 2.470 2.520 2,196 +0.03(+1.20%)
Jan 07, 2020 2.490 2.560 2.453 2.490 46,916 +0.00(+0.00%)
Jan 06, 2020 2.500 2.540 2.410 2.490 221,924 -0.04(-1.58%)
Jan 03, 2020 2.450 2.570 2.450 2.530 1,700 +0.02(+0.80%)
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.