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 (%)
Jun 30, 2020 2.220 2.250 2.190 2.190 14,275 -0.06(-2.67%)
Jun 29, 2020 2.200 2.250 2.200 2.250 2,439 -0.02(-0.88%)
Jun 26, 2020 2.180 2.300 2.180 2.270 95,400 +0.06(+2.71%)
Jun 25, 2020 2.160 2.250 2.150 2.210 94,791 +0.02(+0.91%)
Jun 24, 2020 2.200 2.243 2.140 2.190 37,125 -0.03(-1.35%)
Jun 23, 2020 2.150 2.270 2.150 2.220 8,287 +0.01(+0.45%)
Jun 22, 2020 2.230 2.303 2.210 2.210 6,661 -0.04(-1.78%)
Jun 19, 2020 2.290 2.300 2.200 2.250 51,000 +0.00(+0.00%)
Jun 18, 2020 2.250 2.270 2.170 2.250 36,059 -0.03(-1.32%)
Jun 17, 2020 2.190 2.280 2.110 2.280 7,269 +0.03(+1.43%)
Jun 16, 2020 2.250 2.300 2.230 2.248 181,252 -0.00(-0.10%)
Jun 15, 2020 2.270 2.270 2.220 2.250 40,596 -0.01(-0.44%)
Jun 12, 2020 2.290 2.380 2.160 2.260 94,900 +0.17(+8.13%)
Jun 11, 2020 2.090 2.090 2.090 2.090 591 -0.09(-4.13%)
Jun 10, 2020 2.200 2.270 2.100 2.180 12,777 -0.09(-3.96%)
Jun 09, 2020 2.250 2.286 2.160 2.270 7,086 +0.03(+1.29%)
Jun 08, 2020 2.350 2.350 2.210 2.241 18,893 -0.11(-4.63%)
Jun 05, 2020 2.360 2.400 2.290 2.350 75,700 +0.00(+0.00%)
Jun 04, 2020 2.320 2.350 2.265 2.350 68,435 +0.09(+3.98%)
Jun 03, 2020 2.200 2.300 2.100 2.260 160,822 +0.03(+1.39%)
Jun 02, 2020 2.070 2.250 2.070 2.229 217,222 +0.13(+6.14%)
Jun 01, 2020 2.120 2.140 2.010 2.100 108,313 -0.05(-2.33%)
May 29, 2020 1.940 2.200 1.940 2.150 142,300 +0.18(+9.14%)
May 28, 2020 2.018 2.018 1.970 1.970 43,574 -0.03(-1.41%)
May 27, 2020 2.000 2.000 1.930 1.998 16,701 -0.00(-0.10%)
May 26, 2020 1.950 2.000 1.940 2.000 52,848 +0.06(+3.00%)
May 22, 2020 1.950 2.000 1.925 1.942 56,900 -0.01(-0.43%)
May 21, 2020 1.950 1.990 1.950 1.950 30,447 +0.00(+0.00%)
May 20, 2020 1.950 1.990 1.879 1.950 161,965 +0.00(+0.00%)
May 19, 2020 1.940 1.960 1.880 1.950 17,060 -0.03(-1.52%)
May 18, 2020 1.920 2.000 1.920 1.980 62,676 +0.06(+3.13%)
May 15, 2020 1.840 1.920 1.786 1.920 18,900 +0.04(+2.13%)
May 14, 2020 1.860 1.880 1.850 1.880 4,599 +0.03(+1.62%)
May 13, 2020 1.860 1.920 1.800 1.850 1,625 -0.02(-1.07%)
May 12, 2020 1.840 1.980 1.840 1.870 84,414 +0.02(+1.08%)
May 11, 2020 1.830 1.910 1.830 1.850 128,814 -0.03(-1.60%)
May 08, 2020 1.790 1.900 1.790 1.880 106,500 +0.08(+4.44%)
May 07, 2020 1.770 1.925 1.770 1.800 60,589 +0.00(+0.00%)
May 06, 2020 1.770 1.830 1.770 1.800 87,830 -0.01(-0.55%)
May 05, 2020 1.740 1.900 1.740 1.810 451,997 +0.03(+1.40%)
May 04, 2020 1.680 1.800 1.620 1.785 91,481 +0.15(+8.84%)
May 01, 2020 1.720 1.720 1.600 1.640 53,800 -0.16(-8.89%)
Apr 30, 2020 1.750 1.800 1.650 1.800 61,898 +0.02(+1.12%)
Apr 29, 2020 1.750 1.780 1.720 1.780 45,534 +0.08(+4.71%)
Apr 28, 2020 1.680 1.790 1.660 1.700 26,883 -0.01(-0.58%)
Apr 27, 2020 1.702 1.770 1.660 1.710 17,454 -0.04(-2.29%)
Apr 24, 2020 1.810 1.810 1.740 1.750 16,900 +0.01(+0.58%)
Apr 23, 2020 1.750 1.841 1.670 1.740 23,271 -0.01(-0.67%)
Apr 22, 2020 1.700 1.780 1.700 1.752 3,275 -0.02(-1.03%)
Apr 21, 2020 1.750 1.775 1.673 1.770 14,526 -0.02(-1.12%)
Apr 20, 2020 1.730 2.000 1.710 1.790 97,978 -0.07(-3.66%)
Apr 17, 2020 1.730 1.923 1.700 1.858 80,400 -0.05(-2.66%)
Apr 16, 2020 1.980 2.200 1.710 1.909 213,680 +0.02(+0.99%)
Apr 15, 2020 1.750 2.290 1.630 1.890 126,647 +0.22(+13.18%)
Apr 14, 2020 1.620 1.740 1.610 1.670 146,966 +0.12(+7.74%)
Apr 13, 2020 1.520 1.675 1.500 1.550 231,732 +0.07(+4.73%)
Apr 09, 2020 1.510 1.510 1.450 1.480 9,300 +0.04(+2.78%)
Apr 08, 2020 1.490 1.500 1.410 1.440 12,018 +0.00(+0.00%)
Apr 07, 2020 1.540 1.540 1.390 1.440 184,609 +0.03(+2.13%)
Apr 06, 2020 1.390 1.485 1.369 1.410 49,096 +0.03(+2.17%)
Apr 03, 2020 1.500 1.500 1.340 1.380 45,400 -0.07(-4.83%)
Apr 02, 2020 1.510 1.510 1.420 1.450 49,643 +0.00(+0.07%)
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.