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 (%)
Mar 31, 2015 7.640 7.770 7.460 7.550 55,090 -0.28(-3.58%)
Mar 30, 2015 7.830 7.980 7.790 7.830 18,255 +0.06(+0.77%)
Mar 27, 2015 7.736 7.850 7.440 7.770 47,402 +0.01(+0.13%)
Mar 26, 2015 7.930 8.030 7.700 7.760 33,688 -0.13(-1.65%)
Mar 25, 2015 8.010 8.010 7.870 7.890 38,808 -0.10(-1.25%)
Mar 24, 2015 8.190 8.190 7.920 7.990 68,000 -0.16(-1.96%)
Mar 23, 2015 8.240 8.300 8.150 8.150 27,351 -0.05(-0.61%)
Mar 20, 2015 8.160 8.300 8.150 8.200 156,079 +0.07(+0.86%)
Mar 19, 2015 8.410 8.490 8.000 8.130 245,294 -0.23(-2.75%)
Mar 18, 2015 8.640 8.740 8.250 8.360 238,528 -0.25(-2.90%)
Mar 17, 2015 8.680 8.850 8.580 8.610 137,478 -0.07(-0.81%)
Mar 16, 2015 8.670 8.700 8.440 8.680 16,521 -0.02(-0.23%)
Mar 13, 2015 8.900 8.900 8.540 8.700 46,347 +0.03(+0.35%)
Mar 12, 2015 8.900 8.960 8.630 8.670 213,004 -0.16(-1.81%)
Mar 11, 2015 8.800 8.920 8.800 8.830 112,125 +0.02(+0.23%)
Mar 10, 2015 8.750 8.900 8.750 8.810 53,882 +0.02(+0.23%)
Mar 09, 2015 8.920 8.950 8.750 8.790 62,962 -0.12(-1.35%)
Mar 06, 2015 8.970 9.200 8.860 8.910 30,565 -0.06(-0.67%)
Mar 05, 2015 8.850 9.000 8.850 8.970 85,495 +0.08(+0.90%)
Mar 04, 2015 8.960 9.000 8.850 8.890 143,847 -0.07(-0.78%)
Mar 03, 2015 8.810 8.810 8.810 8.960 35,349 +0.11(+1.24%)
Mar 02, 2015 9.160 9.220 8.840 8.850 88,138 -0.30(-3.28%)
Feb 27, 2015 9.080 9.200 9.020 9.150 56,530 +0.02(+0.22%)
Feb 26, 2015 9.230 9.230 9.070 9.130 146,947 -0.01(-0.11%)
Feb 25, 2015 9.080 9.210 8.980 9.140 230,178 -0.05(-0.54%)
Feb 24, 2015 9.190 9.280 9.120 9.190 80,567 +0.07(+0.77%)
Feb 23, 2015 9.260 9.320 9.120 9.120 93,499 -0.08(-0.87%)
Feb 20, 2015 9.460 9.460 9.170 9.200 47,600 -0.14(-1.50%)
Feb 19, 2015 9.500 9.600 9.330 9.340 22,312 -0.03(-0.32%)
Feb 18, 2015 9.450 9.530 9.050 9.370 125,248 -0.05(-0.53%)
Feb 17, 2015 9.630 9.630 9.260 9.420 24,415 -0.16(-1.67%)
Feb 13, 2015 9.580 9.580 9.580 9.580 31,100 +0.06(+0.63%)
Feb 12, 2015 9.670 9.670 9.500 9.520 61,800 -0.02(-0.21%)
Feb 11, 2015 9.760 9.760 9.490 9.540 21,841 -0.16(-1.65%)
Feb 10, 2015 9.970 9.980 9.640 9.700 26,089 -0.25(-2.51%)
Feb 09, 2015 10.31 10.31 9.890 9.950 59,509 -0.24(-2.36%)
Feb 06, 2015 10.52 10.54 10.17 10.19 22,879 -0.30(-2.86%)
Feb 05, 2015 10.47 10.53 10.35 10.49 42,994 -0.03(-0.29%)
Feb 04, 2015 10.65 10.65 10.43 10.52 1,141,976 -0.06(-0.57%)
Feb 03, 2015 10.65 10.66 10.43 10.58 64,221 +0.08(+0.76%)
Feb 02, 2015 10.53 10.68 10.42 10.50 139,564 +0.12(+1.16%)
Jan 30, 2015 9.850 10.41 9.850 10.38 50,692 +0.53(+5.38%)
Jan 29, 2015 9.930 10.12 9.710 9.850 7,934 -0.04(-0.40%)
Jan 28, 2015 9.980 10.07 9.800 9.890 19,391 +0.01(+0.10%)
Jan 27, 2015 10.05 10.26 9.880 9.880 32,647 -0.20(-1.98%)
Jan 26, 2015 10.15 10.16 10.00 10.08 20,418 +0.04(+0.40%)
Jan 23, 2015 10.22 10.25 10.01 10.04 96,008 -0.06(-0.59%)
Jan 22, 2015 10.12 10.17 10.01 10.10 147,130 +0.09(+0.90%)
Jan 21, 2015 10.04 10.26 9.980 10.01 41,295 +0.01(+0.10%)
Jan 20, 2015 10.11 10.16 9.890 10.00 97,620 -0.14(-1.38%)
Jan 16, 2015 10.17 10.20 9.850 10.14 32,592 -0.13(-1.27%)
Jan 15, 2015 10.60 10.60 10.19 10.27 49,478 -0.21(-2.00%)
Jan 14, 2015 11.38 11.38 10.20 10.48 44,133 -0.85(-7.50%)
Jan 13, 2015 11.93 11.97 11.19 11.33 19,280 -0.45(-3.82%)
Jan 12, 2015 12.08 12.08 11.68 11.78 19,591 -0.26(-2.16%)
Jan 09, 2015 12.19 12.21 11.98 12.04 9,080 -0.13(-1.07%)
Jan 08, 2015 12.36 12.37 12.17 12.17 19,382 -0.05(-0.41%)
Jan 07, 2015 12.12 12.30 12.12 12.22 24,474 +0.08(+0.66%)
Jan 06, 2015 12.46 12.46 12.10 12.14 43,117 -0.25(-2.02%)
Jan 05, 2015 12.70 12.84 12.27 12.39 41,730 -0.29(-2.29%)
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.