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 (%)
Jan 30, 2015 9.440 9.976 9.440 9.948 52,895 +0.51(+5.38%)
Jan 29, 2015 9.516 9.698 9.306 9.440 8,278 -0.04(-0.40%)
Jan 28, 2015 9.564 9.651 9.392 9.478 20,233 +0.01(+0.10%)
Jan 27, 2015 9.631 9.833 9.468 9.468 34,065 -0.19(-1.98%)
Jan 26, 2015 9.727 9.737 9.583 9.660 21,305 +0.04(+0.40%)
Jan 23, 2015 9.794 9.823 9.593 9.622 100,180 -0.06(-0.59%)
Jan 22, 2015 9.698 9.751 9.593 9.679 153,524 +0.09(+0.90%)
Jan 21, 2015 9.622 9.833 9.564 9.593 43,089 +0.01(+0.10%)
Jan 20, 2015 9.689 9.737 9.478 9.583 101,862 -0.13(-1.38%)
Jan 16, 2015 9.746 9.775 9.440 9.718 34,008 -0.12(-1.27%)
Jan 15, 2015 10.16 10.16 9.766 9.842 51,628 -0.20(-2.00%)
Jan 14, 2015 10.91 10.91 9.775 10.04 46,051 -0.81(-7.50%)
Jan 13, 2015 11.43 11.47 10.72 10.86 20,117 -0.43(-3.82%)
Jan 12, 2015 11.58 11.58 11.19 11.29 20,442 -0.25(-2.16%)
Jan 09, 2015 11.68 11.70 11.48 11.54 9,474 -0.12(-1.07%)
Jan 08, 2015 11.85 11.85 11.66 11.66 20,224 -0.05(-0.41%)
Jan 07, 2015 11.62 11.79 11.62 11.71 25,537 +0.08(+0.66%)
Jan 06, 2015 11.94 11.94 11.60 11.63 44,990 -0.24(-2.02%)
Jan 05, 2015 12.17 12.31 11.76 11.87 43,543 -0.28(-2.29%)
Jan 02, 2015 12.32 12.32 12.03 12.15 16,667 +0.04(+0.32%)
Dec 31, 2014 11.83 12.11 12.11 12.11 22,851 +0.34(+2.85%)
Dec 30, 2014 11.74 11.86 11.60 11.78 178,631 +0.04(+0.33%)
Dec 29, 2014 11.71 11.77 11.49 11.74 100,099 +0.12(+1.07%)
Dec 26, 2014 11.44 11.67 11.44 11.62 7,153 +0.17(+1.51%)
Dec 24, 2014 11.54 11.44 11.44 11.44 10,225 -0.10(-0.83%)
Dec 23, 2014 11.71 11.75 11.50 11.54 32,475 -0.03(-0.25%)
Dec 22, 2014 11.59 11.59 11.41 11.57 30,505 -0.01(-0.08%)
Dec 19, 2014 11.79 11.79 11.48 11.58 34,755 -0.14(-1.23%)
Dec 18, 2014 11.46 12.06 11.23 11.72 153,268 +0.28(+2.43%)
Dec 17, 2014 11.28 11.51 11.24 11.44 65,099 +0.23(+2.05%)
Dec 16, 2014 11.32 11.64 11.15 11.21 244,480 -0.17(-1.52%)
Dec 15, 2014 11.72 11.73 11.37 11.39 265,742 -0.27(-2.30%)
Dec 12, 2014 11.76 11.77 11.64 11.65 74,871 -0.09(-0.74%)
Dec 11, 2014 11.72 11.83 11.65 11.74 106,948 +0.07(+0.57%)
Dec 10, 2014 11.77 11.86 11.61 11.67 92,762 -0.10(-0.81%)
Dec 09, 2014 11.68 11.93 11.64 11.77 27,498 +0.09(+0.74%)
Dec 08, 2014 11.89 11.99 11.66 11.68 14,112 -0.17(-1.46%)
Dec 05, 2014 11.87 11.89 11.73 11.85 32,054 +0.04(+0.32%)
Dec 04, 2014 11.98 11.98 11.71 11.82 16,327 -0.23(-1.91%)
Dec 03, 2014 11.90 12.13 11.90 12.05 44,263 +0.00(+0.00%)
Dec 02, 2014 11.87 12.20 11.72 12.05 83,745 -0.10(-0.79%)
Dec 01, 2014 12.31 12.31 11.94 12.14 158,375 -0.36(-2.91%)
Nov 28, 2014 12.54 12.54 12.38 12.51 11,479 -0.11(-0.91%)
Nov 26, 2014 12.24 12.62 12.62 12.62 110,398 +0.37(+3.05%)
Nov 25, 2014 11.99 12.31 11.75 12.25 322,829 +0.22(+1.83%)
Nov 24, 2014 11.98 12.31 11.93 12.03 757,526 +0.09(+0.72%)
Nov 21, 2014 11.85 12.03 11.84 11.94 104,849 +0.31(+2.64%)
Nov 20, 2014 11.62 11.79 11.55 11.63 81,991 -0.11(-0.90%)
Nov 19, 2014 11.62 11.77 11.49 11.74 35,411 +0.09(+0.74%)
Nov 18, 2014 11.66 11.74 11.50 11.65 231,163 +0.03(+0.25%)
Nov 17, 2014 11.60 11.83 11.49 11.62 112,730 -0.03(-0.25%)
Nov 14, 2014 11.76 11.87 11.55 11.65 147,718 -0.15(-1.30%)
Nov 13, 2014 11.86 11.96 11.75 11.81 55,251 -0.02(-0.16%)
Nov 12, 2014 11.86 11.95 11.76 11.83 42,254 -0.11(-0.88%)
Nov 11, 2014 12.11 12.17 11.83 11.93 78,071 -0.14(-1.19%)
Nov 10, 2014 12.43 12.43 11.84 12.08 127,817 -0.37(-3.00%)
Nov 07, 2014 12.59 12.60 12.33 12.45 45,186 -0.15(-1.22%)
Nov 06, 2014 12.72 12.72 12.49 12.60 15,778 -0.12(-0.90%)
Nov 05, 2014 12.80 12.81 12.58 12.72 41,810 -0.09(-0.67%)
Nov 04, 2014 12.92 12.92 12.77 12.80 17,089 -0.14(-1.11%)
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.