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 (%)
Oct 31, 2019 2.500 2.540 2.400 2.460 115,405 -0.06(-2.38%)
Oct 30, 2019 2.540 2.540 2.350 2.520 93,580 -0.02(-0.79%)
Oct 29, 2019 2.450 2.540 2.325 2.540 92,399 +0.05(+2.01%)
Oct 28, 2019 2.360 2.500 2.350 2.490 33,274 +0.09(+3.75%)
Oct 25, 2019 2.380 2.450 2.360 2.400 271,600 -0.02(-0.83%)
Oct 24, 2019 2.520 2.540 2.370 2.420 51,291 -0.08(-3.20%)
Oct 23, 2019 2.440 2.500 2.360 2.500 25,639 +0.04(+1.63%)
Oct 22, 2019 2.370 2.490 2.345 2.460 25,140 +0.11(+4.68%)
Oct 21, 2019 2.320 2.350 2.300 2.350 10,176 +0.04(+1.73%)
Oct 18, 2019 2.360 2.360 2.310 2.310 3,200 +0.02(+0.87%)
Oct 17, 2019 2.300 2.390 2.280 2.290 45,592 -0.01(-0.43%)
Oct 16, 2019 2.370 2.370 2.300 2.300 23,751 -0.04(-1.71%)
Oct 15, 2019 2.350 2.350 2.273 2.340 55,978 +0.04(+1.74%)
Oct 14, 2019 2.340 2.410 2.300 2.300 14,823 -0.06(-2.54%)
Oct 11, 2019 2.350 2.480 2.332 2.360 182,000 +0.04(+1.72%)
Oct 10, 2019 2.350 2.350 2.315 2.320 37,892 -0.02(-0.85%)
Oct 09, 2019 2.420 2.420 2.340 2.340 22,252 -0.05(-2.09%)
Oct 08, 2019 2.351 2.390 2.351 2.390 828 -0.01(-0.42%)
Oct 07, 2019 2.280 2.500 2.280 2.400 18,995 +0.13(+5.73%)
Oct 04, 2019 2.300 2.370 2.230 2.270 20,800 +0.02(+0.89%)
Oct 03, 2019 2.210 2.280 2.210 2.250 29,365 +0.05(+2.27%)
Oct 02, 2019 2.230 2.358 2.170 2.200 38,419 -0.05(-2.22%)
Oct 01, 2019 2.350 2.370 2.250 2.250 38,418 -0.15(-6.25%)
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%)
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.