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 (%)
Sep 30, 2019 2.487 2.489 2.370 2.400 50,751 +0.00(+0.00%)
Sep 27, 2019 2.410 2.410 2.390 2.400 5,000 -0.02(-0.83%)
Sep 26, 2019 2.490 2.490 2.420 2.420 8,469 +0.02(+0.83%)
Sep 25, 2019 2.430 2.440 2.380 2.400 11,307 -0.06(-2.44%)
Sep 24, 2019 2.450 2.460 2.420 2.460 3,835 -0.01(-0.40%)
Sep 23, 2019 2.470 2.480 2.413 2.470 14,591 -0.03(-1.20%)
Sep 20, 2019 2.500 2.500 2.450 2.500 11,200 +0.00(+0.00%)
Sep 19, 2019 2.490 2.500 2.490 2.500 15,897 +0.05(+2.04%)
Sep 18, 2019 2.470 2.490 2.450 2.450 33,945 -0.04(-1.61%)
Sep 17, 2019 2.460 2.500 2.440 2.490 8,801 -0.01(-0.40%)
Sep 16, 2019 2.490 2.570 2.490 2.500 27,530 +0.00(+0.00%)
Sep 13, 2019 2.540 2.590 2.500 2.500 37,000 -0.02(-0.99%)
Sep 12, 2019 2.570 2.630 2.521 2.525 41,424 -0.06(-2.51%)
Sep 11, 2019 2.570 2.600 2.532 2.590 23,193 +0.06(+2.37%)
Sep 10, 2019 2.530 2.600 2.530 2.530 15,513 -0.02(-0.78%)
Sep 09, 2019 2.510 2.580 2.510 2.550 14,446 +0.00(+0.00%)
Sep 06, 2019 2.460 2.569 2.460 2.550 37,000 +0.05(+2.00%)
Sep 05, 2019 2.430 2.550 2.430 2.500 23,914 +0.03(+1.21%)
Sep 04, 2019 2.520 2.580 2.460 2.470 30,168 -0.04(-1.59%)
Sep 03, 2019 2.560 2.570 2.410 2.510 34,433 -0.08(-3.09%)
Aug 30, 2019 2.540 2.590 2.520 2.590 29,800 +0.13(+5.50%)
Aug 29, 2019 2.410 2.545 2.410 2.455 3,314 +0.02(+0.61%)
Aug 28, 2019 2.520 2.530 2.410 2.440 20,485 -0.05(-2.01%)
Aug 27, 2019 2.540 2.540 2.460 2.490 7,400 +0.00(+0.00%)
Aug 26, 2019 2.500 2.544 2.422 2.490 19,445 +0.08(+3.32%)
Aug 23, 2019 2.580 2.630 2.410 2.410 9,000 -0.16(-6.23%)
Aug 22, 2019 2.590 2.700 2.560 2.570 133,658 -0.04(-1.53%)
Aug 21, 2019 2.640 2.650 2.600 2.610 79,263 -0.01(-0.38%)
Aug 20, 2019 2.650 2.680 2.590 2.620 15,900 +0.01(+0.38%)
Aug 19, 2019 2.640 2.650 2.600 2.610 18,158 -0.04(-1.51%)
Aug 16, 2019 2.560 2.700 2.560 2.650 36,300 +0.06(+2.32%)
Aug 15, 2019 2.400 2.590 2.400 2.590 16,055 +0.21(+8.82%)
Aug 14, 2019 2.600 2.640 2.300 2.380 144,776 -0.23(-8.81%)
Aug 13, 2019 2.660 2.670 2.600 2.610 8,725 -0.03(-1.14%)
Aug 12, 2019 2.670 2.670 2.630 2.640 11,238 -0.01(-0.38%)
Aug 09, 2019 2.740 2.740 2.650 2.650 11,800 -0.08(-2.93%)
Aug 08, 2019 2.720 2.760 2.700 2.730 31,951 -0.07(-2.50%)
Aug 07, 2019 2.770 2.800 2.730 2.800 54,223 +0.00(+0.00%)
Aug 06, 2019 2.850 2.850 2.800 2.800 14,362 -0.07(-2.44%)
Aug 05, 2019 2.870 2.880 2.740 2.870 37,548 +0.01(+0.35%)
Aug 02, 2019 2.950 2.950 2.800 2.860 24,700 -0.06(-2.05%)
Aug 01, 2019 2.950 2.980 2.850 2.920 27,385 -0.01(-0.34%)
Jul 31, 2019 2.960 3.050 2.870 2.930 24,254 +0.00(+0.00%)
Jul 30, 2019 2.900 2.960 2.900 2.930 24,897 -0.03(-1.01%)
Jul 29, 2019 2.940 2.970 2.920 2.960 8,139 +0.02(+0.68%)
Jul 26, 2019 2.900 2.940 2.860 2.940 4,700 +0.05(+1.73%)
Jul 25, 2019 2.990 3.030 2.850 2.890 80,784 -0.11(-3.67%)
Jul 24, 2019 2.890 3.030 2.890 3.000 25,078 +0.09(+3.09%)
Jul 23, 2019 2.850 2.960 2.850 2.910 8,432 +0.05(+1.75%)
Jul 22, 2019 2.910 3.020 2.860 2.860 14,783 -0.06(-2.05%)
Jul 19, 2019 2.970 3.000 2.920 2.920 126,600 -0.07(-2.34%)
Jul 18, 2019 2.940 2.990 2.900 2.990 6,829 +0.04(+1.36%)
Jul 17, 2019 2.940 2.950 2.910 2.950 8,700 +0.04(+1.37%)
Jul 16, 2019 2.994 2.994 2.900 2.910 15,398 -0.09(-3.00%)
Jul 15, 2019 3.010 3.050 2.970 3.000 8,161 -0.07(-2.28%)
Jul 12, 2019 3.100 3.100 2.970 3.070 10,000 +0.01(+0.33%)
Jul 11, 2019 3.120 3.130 3.050 3.060 40,737 +0.01(+0.33%)
Jul 10, 2019 3.080 3.100 3.020 3.050 39,868 +0.00(+0.00%)
Jul 09, 2019 3.120 3.150 2.950 3.050 77,422 -0.04(-1.29%)
Jul 08, 2019 3.180 3.180 2.990 3.090 51,044 -0.08(-2.52%)
Jul 05, 2019 3.080 3.190 2.690 3.170 213,200 +0.07(+2.26%)
Jul 03, 2019 3.000 3.100 3.000 3.100 15,600 +0.07(+2.31%)
Jul 02, 2019 2.980 3.030 2.920 3.030 25,389 +0.08(+2.71%)
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.