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 28, 2020 2.450 2.450 2.350 2.420 46,900 +0.01(+0.41%)
Feb 27, 2020 2.500 2.500 2.410 2.410 26,289 -0.13(-5.11%)
Feb 26, 2020 2.520 2.590 2.520 2.540 27,236 -0.02(-0.82%)
Feb 25, 2020 2.700 2.720 2.561 2.561 33,961 -0.14(-5.32%)
Feb 24, 2020 2.600 2.740 2.600 2.705 88,353 +0.04(+1.31%)
Feb 21, 2020 2.650 2.700 2.640 2.670 6,900 +0.07(+2.69%)
Feb 20, 2020 2.540 2.654 2.540 2.600 46,858 +0.02(+0.78%)
Feb 19, 2020 2.570 2.600 2.530 2.580 5,289 +0.00(+0.00%)
Feb 18, 2020 2.630 2.630 2.555 2.580 13,331 -0.05(-1.90%)
Feb 14, 2020 2.720 2.720 2.607 2.630 13,000 -0.08(-2.95%)
Feb 13, 2020 2.580 2.710 2.450 2.710 71,343 +0.16(+6.27%)
Feb 12, 2020 2.430 2.550 2.430 2.550 47,694 +0.09(+3.66%)
Feb 11, 2020 2.560 2.560 2.430 2.460 63,990 -0.02(-0.81%)
Feb 10, 2020 2.590 2.590 2.470 2.480 18,119 -0.12(-4.62%)
Feb 07, 2020 2.690 2.690 2.600 2.600 10,400 -0.05(-1.89%)
Feb 06, 2020 2.800 2.850 2.650 2.650 77,706 -0.20(-7.02%)
Feb 05, 2020 2.980 3.000 2.600 2.850 163,091 +0.00(+0.00%)
Feb 04, 2020 2.510 2.850 2.470 2.850 192,344 +0.40(+16.33%)
Feb 03, 2020 2.200 2.530 2.190 2.450 163,809 +0.25(+11.36%)
Jan 31, 2020 2.190 2.200 2.190 2.200 7,900 +0.01(+0.46%)
Jan 30, 2020 2.190 2.210 2.190 2.190 38,117 -0.01(-0.45%)
Jan 29, 2020 2.200 2.207 2.190 2.200 24,165 +0.00(+0.00%)
Jan 28, 2020 2.260 2.300 2.200 2.200 60,474 -0.06(-2.65%)
Jan 27, 2020 2.290 2.290 2.250 2.260 6,772 -0.06(-2.59%)
Jan 24, 2020 2.301 2.320 2.301 2.320 1,100 -0.01(-0.43%)
Jan 23, 2020 2.350 2.350 2.300 2.330 18,994 -0.05(-2.31%)
Jan 22, 2020 2.470 2.470 2.370 2.385 26,109 -0.07(-2.65%)
Jan 21, 2020 2.500 2.580 2.350 2.450 103,504 -0.04(-1.61%)
Jan 17, 2020 2.480 2.500 2.480 2.490 15,400 +0.00(+0.00%)
Jan 16, 2020 2.500 2.500 2.490 2.490 9,114 -0.01(-0.40%)
Jan 15, 2020 2.440 2.500 2.440 2.500 45,572 +0.03(+1.21%)
Jan 14, 2020 2.490 2.500 2.470 2.470 94,169 -0.01(-0.40%)
Jan 13, 2020 2.500 2.500 2.480 2.480 20,753 -0.03(-1.20%)
Jan 10, 2020 2.490 2.570 2.490 2.510 74,600 +0.02(+0.80%)
Jan 09, 2020 2.550 2.550 2.473 2.490 2,026 -0.03(-1.19%)
Jan 08, 2020 2.480 2.570 2.470 2.520 2,196 +0.03(+1.20%)
Jan 07, 2020 2.490 2.560 2.453 2.490 46,916 +0.00(+0.00%)
Jan 06, 2020 2.500 2.540 2.410 2.490 221,924 -0.04(-1.58%)
Jan 03, 2020 2.450 2.570 2.450 2.530 1,700 +0.02(+0.80%)
Jan 02, 2020 2.479 2.555 2.460 2.510 61,087 +0.04(+1.62%)
Dec 31, 2019 2.500 2.520 2.470 2.470 28,700 -0.03(-1.20%)
Dec 30, 2019 2.500 2.540 2.480 2.500 50,203 +0.00(+0.20%)
Dec 27, 2019 2.560 2.650 2.460 2.495 42,500 -0.06(-2.54%)
Dec 26, 2019 2.390 2.640 2.390 2.560 90,002 +0.18(+7.56%)
Dec 24, 2019 2.350 2.400 2.350 2.380 9,600 +0.03(+1.28%)
Dec 23, 2019 2.340 2.370 2.300 2.350 1,371,383 +0.01(+0.43%)
Dec 20, 2019 2.330 2.400 2.300 2.340 2,265,400 -0.02(-0.85%)
Dec 19, 2019 2.320 2.360 2.270 2.360 106,336 +0.04(+1.72%)
Dec 18, 2019 2.210 2.320 2.110 2.320 182,607 +0.11(+4.98%)
Dec 17, 2019 2.170 2.210 2.150 2.210 39,730 +0.01(+0.45%)
Dec 16, 2019 2.180 2.200 2.170 2.200 21,606 +0.03(+1.38%)
Dec 13, 2019 2.120 2.220 2.110 2.170 112,900 +0.03(+1.40%)
Dec 12, 2019 2.200 2.200 2.130 2.140 129,235 +0.00(+0.00%)
Dec 11, 2019 2.180 2.180 2.130 2.140 20,323 -0.06(-2.73%)
Dec 10, 2019 2.200 2.200 2.130 2.200 35,517 -0.02(-0.90%)
Dec 09, 2019 2.150 2.220 2.126 2.220 110,079 +0.04(+1.83%)
Dec 06, 2019 2.138 2.220 2.138 2.180 67,000 +0.03(+1.40%)
Dec 05, 2019 2.130 2.200 2.090 2.150 86,221 +0.00(+0.00%)
Dec 04, 2019 2.160 2.160 2.140 2.150 7,195 +0.01(+0.47%)
Dec 03, 2019 2.110 2.140 2.080 2.140 20,865 +0.03(+1.42%)
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.