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 (%)
Feb 29, 2016 3.702 3.702 3.581 3.633 41,197 +0.00(+0.00%)
Feb 26, 2016 3.662 3.761 3.554 3.633 71,241 -0.03(-0.81%)
Feb 25, 2016 3.662 3.692 3.555 3.662 64,590 +0.00(+0.00%)
Feb 24, 2016 3.643 3.662 3.537 3.662 27,006 +0.02(+0.54%)
Feb 23, 2016 3.801 3.850 3.643 3.643 79,650 -0.14(-3.66%)
Feb 22, 2016 3.751 3.910 3.722 3.781 202,507 +0.06(+1.60%)
Feb 19, 2016 3.771 3.880 3.672 3.722 270,728 -0.09(-2.34%)
Feb 18, 2016 3.959 3.959 3.791 3.811 200,008 -0.20(-4.94%)
Feb 17, 2016 4.157 4.157 3.811 4.009 249,006 -0.15(-3.57%)
Feb 16, 2016 4.207 4.207 4.058 4.157 278,808 +0.01(+0.24%)
Feb 12, 2016 3.920 4.147 4.147 4.147 269,842 +0.29(+7.44%)
Feb 11, 2016 3.850 3.910 3.692 3.860 179,009 +0.02(+0.52%)
Feb 10, 2016 3.702 3.910 3.662 3.841 482,536 +0.14(+3.74%)
Feb 09, 2016 3.524 3.826 3.469 3.702 439,456 +0.12(+3.31%)
Feb 08, 2016 3.326 3.959 3.326 3.583 529,098 +0.42(+13.13%)
Feb 05, 2016 3.009 3.326 3.009 3.167 226,847 +0.20(+6.67%)
Feb 04, 2016 2.574 2.989 2.567 2.970 446,892 +0.47(+18.58%)
Feb 03, 2016 2.296 2.523 2.296 2.504 127,456 +0.24(+10.48%)
Feb 02, 2016 2.296 2.336 2.188 2.267 82,765 -0.03(-1.29%)
Feb 01, 2016 2.277 2.392 2.257 2.296 60,426 +0.12(+5.45%)
Jan 29, 2016 2.287 2.287 2.158 2.178 35,576 -0.08(-3.51%)
Jan 28, 2016 2.306 2.306 2.237 2.257 51,527 -0.02(-0.87%)
Jan 27, 2016 2.267 2.395 2.257 2.277 84,721 +0.10(+4.55%)
Jan 26, 2016 2.326 2.356 2.178 2.178 25,034 -0.11(-4.76%)
Jan 25, 2016 2.346 2.346 2.257 2.287 83,861 -0.06(-2.53%)
Jan 22, 2016 2.267 2.405 2.256 2.346 85,431 +0.03(+1.28%)
Jan 21, 2016 2.316 2.326 2.296 2.316 26,123 +0.05(+2.18%)
Jan 20, 2016 2.336 2.356 2.247 2.267 57,412 -0.11(-4.58%)
Jan 19, 2016 2.475 3.237 2.356 2.376 96,831 -0.03(-1.23%)
Jan 15, 2016 2.376 2.405 2.405 2.405 68,698 -0.04(-1.62%)
Jan 14, 2016 2.494 2.536 2.415 2.445 9,930 -0.05(-1.98%)
Jan 13, 2016 2.504 2.564 2.450 2.494 27,008 +0.04(+1.61%)
Jan 12, 2016 2.514 2.554 2.296 2.455 140,280 +0.01(+0.40%)
Jan 11, 2016 2.455 2.574 2.445 2.445 51,573 -0.04(-1.59%)
Jan 08, 2016 2.494 2.534 2.435 2.484 100,577 -0.04(-1.57%)
Jan 07, 2016 2.554 2.554 2.475 2.524 33,499 -0.09(-3.41%)
Jan 06, 2016 2.682 2.772 2.524 2.613 67,204 -0.16(-5.71%)
Jan 05, 2016 2.742 2.791 2.732 2.772 38,418 -0.06(-2.10%)
Jan 04, 2016 2.920 2.940 2.811 2.831 15,133 -0.08(-2.72%)
Dec 31, 2015 2.851 2.910 2.910 2.910 19,599 +0.06(+2.08%)
Dec 30, 2015 2.940 2.950 2.801 2.851 38,451 -0.07(-2.37%)
Dec 29, 2015 2.930 2.950 2.915 2.920 31,447 -0.04(-1.34%)
Dec 28, 2015 2.970 2.999 2.801 2.960 71,768 +0.02(+0.67%)
Dec 24, 2015 2.970 2.940 2.940 2.940 30,308 -0.04(-1.33%)
Dec 23, 2015 2.970 3.068 2.898 2.979 158,270 +0.04(+1.35%)
Dec 22, 2015 2.979 3.049 2.880 2.940 27,421 +0.04(+1.37%)
Dec 21, 2015 3.054 3.098 2.880 2.900 86,793 -0.14(-4.56%)
Dec 18, 2015 3.010 3.010 2.970 3.039 51,860 +0.04(+1.32%)
Dec 17, 2015 2.999 3.039 2.880 2.999 1,172,661 +0.02(+0.66%)
Dec 16, 2015 2.950 3.049 2.950 2.979 9,152 -0.01(-0.33%)
Dec 15, 2015 2.999 3.049 2.950 2.989 15,895 +0.04(+1.34%)
Dec 14, 2015 2.999 3.098 2.930 2.950 20,943 +0.01(+0.34%)
Dec 11, 2015 3.039 3.098 2.940 2.940 79,880 -0.10(-3.26%)
Dec 10, 2015 3.118 3.118 3.019 3.039 19,508 -0.02(-0.65%)
Dec 09, 2015 3.138 3.138 3.049 3.059 309,929 -0.02(-0.64%)
Dec 08, 2015 3.068 3.118 3.029 3.078 16,916 -0.02(-0.64%)
Dec 07, 2015 3.094 3.128 3.078 3.098 16,603 -0.07(-2.19%)
Dec 04, 2015 3.167 3.266 3.078 3.167 95,352 +0.09(+2.89%)
Dec 03, 2015 3.068 3.217 3.068 3.078 68,595 -0.04(-1.27%)
Dec 02, 2015 3.148 3.148 3.108 3.118 2,030 -0.03(-0.94%)
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.