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 (%)
Apr 30, 2019 3.600 3.615 3.280 3.600 279,626 +0.05(+1.41%)
Apr 29, 2019 3.510 3.660 3.450 3.550 113,080 +0.05(+1.43%)
Apr 26, 2019 3.390 3.580 3.390 3.500 1,701,700 -0.01(-0.28%)
Apr 25, 2019 3.450 3.510 3.080 3.510 194,402 +0.11(+3.24%)
Apr 24, 2019 3.620 3.620 3.200 3.400 156,588 -0.26(-7.10%)
Apr 23, 2019 3.750 3.750 3.485 3.660 268,723 -0.14(-3.68%)
Apr 22, 2019 3.720 3.800 3.455 3.800 43,751 +0.11(+2.98%)
Apr 18, 2019 3.540 3.710 3.540 3.690 19,900 +0.15(+4.24%)
Apr 17, 2019 3.480 3.550 3.370 3.540 29,478 +0.03(+0.85%)
Apr 16, 2019 3.520 3.530 3.460 3.510 48,112 -0.02(-0.57%)
Apr 15, 2019 3.610 3.680 3.410 3.530 22,656 -0.06(-1.67%)
Apr 12, 2019 3.650 3.720 3.528 3.590 29,400 -0.01(-0.28%)
Apr 11, 2019 3.650 3.750 3.510 3.600 118,195 -0.05(-1.37%)
Apr 10, 2019 3.690 3.710 3.620 3.650 810,470 -0.05(-1.35%)
Apr 09, 2019 3.720 3.750 3.620 3.700 45,256 -0.07(-1.86%)
Apr 08, 2019 3.700 3.825 3.700 3.770 91,466 +0.10(+2.86%)
Apr 05, 2019 3.610 3.690 3.610 3.665 98,300 +0.06(+1.81%)
Apr 04, 2019 3.550 3.630 3.480 3.600 263,162 +0.07(+1.98%)
Apr 03, 2019 3.570 3.630 3.480 3.530 191,081 -0.04(-1.12%)
Apr 02, 2019 3.630 3.680 3.540 3.570 132,161 -0.05(-1.38%)
Apr 01, 2019 3.500 3.700 3.300 3.620 2,313,612 +0.12(+3.43%)
Mar 29, 2019 3.150 3.500 3.150 3.500 182,900 +0.39(+12.54%)
Mar 28, 2019 3.110 3.140 3.020 3.110 25,482 -0.03(-0.96%)
Mar 27, 2019 2.910 3.140 2.910 3.140 49,696 +0.20(+6.80%)
Mar 26, 2019 3.010 3.030 2.940 2.940 22,068 -0.06(-2.00%)
Mar 25, 2019 3.040 3.090 2.990 3.000 61,608 -0.05(-1.64%)
Mar 22, 2019 3.110 3.110 3.020 3.050 6,900 -0.09(-2.87%)
Mar 21, 2019 3.140 3.150 3.110 3.140 52,386 -0.01(-0.32%)
Mar 20, 2019 3.130 3.150 3.100 3.150 5,619 -0.02(-0.63%)
Mar 19, 2019 3.070 3.180 3.022 3.170 16,192 +0.11(+3.59%)
Mar 18, 2019 3.050 3.100 3.030 3.060 175,359 -0.01(-0.33%)
Mar 15, 2019 3.030 3.070 3.000 3.070 8,000 +0.03(+0.99%)
Mar 14, 2019 3.030 3.050 3.030 3.040 718 -0.03(-0.98%)
Mar 13, 2019 3.100 3.120 3.000 3.070 7,512 -0.02(-0.65%)
Mar 12, 2019 2.970 3.110 2.914 3.090 91,822 +0.12(+4.04%)
Mar 11, 2019 2.950 3.000 2.840 2.970 27,911 -0.04(-1.33%)
Mar 08, 2019 3.120 3.120 2.950 3.010 67,000 -0.08(-2.59%)
Mar 07, 2019 3.020 3.140 2.900 3.090 28,411 +0.10(+3.34%)
Mar 06, 2019 2.970 3.020 2.970 2.990 22,020 +0.05(+1.70%)
Mar 05, 2019 2.950 2.960 2.940 2.940 26,335 -0.02(-0.68%)
Mar 04, 2019 2.920 2.960 2.855 2.960 95,984 +0.07(+2.42%)
Mar 01, 2019 2.880 2.960 2.800 2.890 22,500 +0.06(+2.12%)
Feb 28, 2019 2.850 2.910 2.810 2.830 11,702 -0.02(-0.70%)
Feb 27, 2019 2.800 2.910 2.800 2.850 2,923 +0.05(+1.79%)
Feb 26, 2019 2.940 2.940 2.800 2.800 6,357 -0.15(-5.08%)
Feb 25, 2019 2.950 2.960 2.900 2.950 78,488 +0.05(+1.72%)
Feb 22, 2019 2.840 2.930 2.840 2.900 12,100 +0.11(+3.94%)
Feb 21, 2019 2.760 2.810 2.740 2.790 28,861 -0.01(-0.36%)
Feb 20, 2019 2.800 2.930 2.720 2.800 46,241 +0.00(+0.00%)
Feb 19, 2019 2.920 2.920 2.780 2.800 16,102 -0.13(-4.44%)
Feb 15, 2019 2.820 2.930 2.800 2.930 5,800 +0.08(+2.81%)
Feb 14, 2019 2.970 2.970 2.830 2.850 5,131 -0.14(-4.68%)
Feb 13, 2019 2.780 2.990 2.772 2.990 51,030 +0.17(+6.03%)
Feb 12, 2019 2.890 2.900 2.800 2.820 86,670 -0.07(-2.42%)
Feb 11, 2019 2.920 2.920 2.850 2.890 9,819 -0.03(-1.03%)
Feb 08, 2019 2.880 2.940 2.850 2.920 13,600 -0.02(-0.68%)
Feb 07, 2019 2.970 2.980 2.850 2.940 44,130 -0.04(-1.34%)
Feb 06, 2019 2.990 3.050 2.880 2.980 25,789 -0.07(-2.30%)
Feb 05, 2019 3.080 3.080 2.940 3.050 52,025 -0.02(-0.65%)
Feb 04, 2019 3.000 3.070 2.830 3.070 57,527 +0.06(+1.99%)
Feb 01, 2019 3.190 3.190 3.010 3.010 25,500 -0.18(-5.64%)
Jan 31, 2019 3.120 3.190 3.070 3.190 2,753,270 +0.14(+4.59%)
Jan 30, 2019 3.050 3.210 3.030 3.050 381,269 +0.00(+0.00%)
Jan 29, 2019 3.080 3.100 2.930 3.050 3,129 +0.00(+0.00%)
Jan 28, 2019 3.020 3.100 2.930 3.050 17,393 -0.02(-0.65%)
Jan 25, 2019 3.070 3.100 3.000 3.070 7,200 +0.00(+0.00%)
Jan 24, 2019 3.080 3.110 3.010 3.070 43,503 +0.05(+1.66%)
Jan 23, 2019 3.130 3.130 3.020 3.020 20,654 -0.08(-2.58%)
Jan 22, 2019 3.080 3.150 3.000 3.100 49,689 -0.05(-1.59%)
Jan 18, 2019 3.200 3.230 3.090 3.150 3,200 -0.04(-1.25%)
Jan 17, 2019 3.240 3.350 2.910 3.190 42,652 -0.01(-0.31%)
Jan 16, 2019 3.160 3.250 3.080 3.200 7,728 +0.10(+3.23%)
Jan 15, 2019 3.040 3.150 3.030 3.100 15,870 +0.03(+0.98%)
Jan 14, 2019 2.960 3.100 2.960 3.070 55,564 +0.04(+1.32%)
Jan 11, 2019 3.000 3.200 2.900 3.030 40,500 +0.03(+1.00%)
Jan 10, 2019 2.950 3.100 2.880 3.000 163,106 +0.07(+2.39%)
Jan 09, 2019 2.920 3.000 2.760 2.930 20,460 +0.03(+1.03%)
Jan 08, 2019 2.900 3.050 2.650 2.900 29,416 +0.08(+2.84%)
Jan 07, 2019 2.750 2.850 2.651 2.820 78,342 +0.07(+2.55%)
Jan 04, 2019 2.850 2.850 2.510 2.750 68,700 -0.16(-5.50%)
Jan 03, 2019 2.960 2.980 2.860 2.910 2,960 -0.05(-1.69%)
Jan 02, 2019 3.090 3.100 2.960 2.960 30,182 -0.15(-4.82%)
Dec 31, 2018 3.080 3.200 2.850 3.110 59,400 +0.07(+2.30%)
Dec 28, 2018 3.010 3.040 2.710 3.040 38,500 +0.00(+0.00%)
Dec 27, 2018 2.930 3.140 2.720 3.040 47,854 +0.06(+2.01%)
Dec 26, 2018 2.960 3.030 2.910 2.980 25,576 -0.07(-2.30%)
Dec 24, 2018 2.960 3.065 2.830 3.050 38,800 +0.05(+1.67%)
Dec 21, 2018 3.100 3.100 2.870 3.000 109,900 -0.11(-3.54%)
Dec 20, 2018 3.040 3.150 2.860 3.110 40,157 +0.12(+4.01%)
Dec 19, 2018 2.970 3.100 2.900 2.990 52,682 +0.02(+0.67%)
Dec 18, 2018 2.960 3.030 2.870 2.970 13,843 +0.02(+0.68%)
Dec 17, 2018 3.050 3.200 2.800 2.950 60,032 -0.12(-3.91%)
Dec 14, 2018 3.070 3.160 2.990 3.070 25,900 -0.06(-1.92%)
Dec 13, 2018 3.150 3.150 3.025 3.130 13,282 -0.05(-1.57%)
Dec 12, 2018 3.130 3.280 2.979 3.180 3,015,316 +0.17(+5.65%)
Dec 11, 2018 3.140 3.140 3.000 3.010 336,416 -0.13(-4.14%)
Dec 10, 2018 3.120 3.140 2.860 3.140 238,337 +0.02(+0.64%)
Dec 07, 2018 3.140 3.150 3.120 3.120 8,400 -0.05(-1.58%)
Dec 06, 2018 3.350 3.350 3.060 3.170 49,135 -0.25(-7.31%)
Dec 04, 2018 3.250 3.475 3.080 3.420 135,400 +0.27(+8.57%)
Dec 03, 2018 3.350 3.350 3.140 3.150 28,808 -0.14(-4.26%)
Nov 30, 2018 3.350 3.760 3.190 3.290 69,400 -0.01(-0.30%)
Nov 29, 2018 3.270 3.340 3.250 3.300 58,445 +0.01(+0.30%)
Nov 28, 2018 3.300 3.370 3.193 3.290 169,186 -0.01(-0.30%)
Nov 27, 2018 3.210 3.300 3.130 3.300 38,561 +0.15(+4.76%)
Nov 26, 2018 3.180 3.290 3.070 3.150 47,677 -0.01(-0.32%)
Nov 23, 2018 3.140 3.200 3.060 3.160 68,300 -0.03(-0.94%)
Nov 21, 2018 3.190 3.190 3.190 0 -0.08(-2.45%)
Nov 20, 2018 3.280 3.450 3.130 3.270 119,047 +0.07(+2.19%)
Nov 19, 2018 3.200 3.300 3.140 3.200 29,460 -0.13(-3.90%)
Nov 16, 2018 3.130 3.330 3.130 3.330 1,400 +0.24(+7.77%)
Nov 15, 2018 3.060 3.280 3.060 3.090 5,640 +0.03(+0.98%)
Nov 14, 2018 3.060 3.120 3.060 3.060 59,562 -0.01(-0.33%)
Nov 13, 2018 3.070 3.220 3.051 3.070 442,435 -0.06(-1.92%)
Nov 12, 2018 3.110 3.220 3.060 3.130 21,324 -0.02(-0.63%)
Nov 09, 2018 3.260 3.270 3.100 3.150 30,300 -0.12(-3.67%)
Nov 08, 2018 3.250 3.270 3.160 3.270 5,078 +0.06(+2.03%)
Nov 07, 2018 3.190 3.300 3.100 3.205 33,682 -0.02(-0.47%)
Nov 06, 2018 3.220 3.310 3.130 3.220 61,651 -0.01(-0.31%)
Nov 05, 2018 3.150 3.230 3.140 3.230 17,851 +0.09(+2.87%)
Nov 02, 2018 3.140 3.330 3.120 3.140 24,700 +0.03(+0.96%)
Nov 01, 2018 3.210 3.400 3.060 3.110 81,114 -0.04(-1.27%)
Oct 31, 2018 3.200 3.250 3.060 3.150 70,232 -0.05(-1.56%)
Oct 30, 2018 3.160 3.210 3.140 3.200 6,787 -0.01(-0.31%)
Oct 29, 2018 3.200 3.210 3.060 3.210 57,582 +0.00(+0.00%)
Oct 26, 2018 3.120 3.210 3.075 3.210 65,200 +0.07(+2.23%)
Oct 25, 2018 3.190 3.200 3.071 3.140 25,812 -0.08(-2.48%)
Oct 24, 2018 3.070 3.250 3.070 3.220 97,628 +0.04(+1.26%)
Oct 23, 2018 3.080 3.180 2.980 3.180 107,112 +0.14(+4.61%)
Oct 22, 2018 3.090 3.150 3.040 3.040 22,570 -0.02(-0.65%)
Oct 19, 2018 2.930 3.150 2.910 3.060 202,600 +0.19(+6.62%)
Oct 18, 2018 2.880 3.140 2.800 2.870 143,360 -0.13(-4.33%)
Oct 17, 2018 2.910 3.080 2.763 3.000 39,688 +0.11(+3.81%)
Oct 16, 2018 2.840 3.020 2.778 2.890 101,667 +0.07(+2.48%)
Oct 15, 2018 2.900 2.980 2.802 2.820 59,125 -0.11(-3.75%)
Oct 12, 2018 2.740 2.930 2.740 2.930 12,800 +0.21(+7.72%)
Oct 11, 2018 2.690 2.975 2.682 2.720 106,905 +0.05(+2.04%)
Oct 10, 2018 2.620 2.670 2.620 2.666 27,934 +0.06(+2.13%)
Oct 09, 2018 2.620 2.740 2.400 2.610 17,966 -0.09(-3.33%)
Oct 08, 2018 2.820 2.980 2.700 2.700 21,850 -0.19(-6.57%)
Oct 05, 2018 2.870 2.990 2.750 2.890 21,300 -0.04(-1.37%)
Oct 04, 2018 2.970 2.991 2.810 2.930 20,666 -0.09(-2.98%)
Oct 03, 2018 3.110 3.264 3.020 3.020 17,755 -0.03(-0.98%)
Oct 02, 2018 2.890 3.065 2.863 3.050 43,166 +0.21(+7.39%)
Oct 01, 2018 2.760 2.920 2.760 2.840 10,464 +0.14(+5.19%)
Sep 28, 2018 2.810 2.830 2.700 2.700 2,200 -0.14(-4.93%)
Sep 27, 2018 2.750 2.890 2.640 2.840 16,084 +0.09(+3.27%)
Sep 26, 2018 2.640 2.910 2.640 2.750 57,462 +0.11(+4.17%)
Sep 25, 2018 2.670 2.740 2.640 2.640 12,752 -0.01(-0.38%)
Sep 24, 2018 2.700 2.790 2.551 2.650 15,209 -0.04(-1.49%)
Sep 21, 2018 2.705 2.705 2.600 2.690 1,800 -0.07(-2.54%)
Sep 20, 2018 2.840 2.850 2.760 2.760 19,541 -0.03(-1.08%)
Sep 19, 2018 2.750 2.870 2.730 2.790 33,763 +0.03(+1.24%)
Sep 18, 2018 2.631 2.756 2.631 2.756 9,866 +0.09(+3.21%)
Sep 17, 2018 2.710 2.710 2.660 2.670 2,846 -0.04(-1.48%)
Sep 14, 2018 2.580 2.710 2.580 2.710 2,300 +0.14(+5.45%)
Sep 13, 2018 2.550 2.720 2.550 2.570 23,017 +0.01(+0.39%)
Sep 12, 2018 2.730 2.730 2.430 2.560 40,389 -0.12(-4.48%)
Sep 11, 2018 2.630 2.790 2.630 2.680 32,164 +0.03(+1.13%)
Sep 10, 2018 2.750 2.860 2.620 2.650 30,495 -0.18(-6.36%)
Sep 07, 2018 2.710 2.910 2.710 2.830 21,500 +0.09(+3.28%)
Sep 06, 2018 2.940 2.940 2.710 2.740 39,701 -0.22(-7.43%)
Sep 05, 2018 3.040 3.240 2.820 2.960 54,681 -0.21(-6.62%)
Sep 04, 2018 3.320 3.320 3.100 3.170 9,179 -0.16(-4.80%)
Aug 31, 2018 3.330 3.330 3.330 0 -0.07(-2.06%)
Aug 30, 2018 3.220 3.423 3.080 3.400 56,030 +0.15(+4.62%)
Aug 29, 2018 3.350 3.350 3.160 3.250 41,245 -0.08(-2.26%)
Aug 28, 2018 3.270 3.470 3.250 3.325 46,749 +0.06(+1.68%)
Aug 27, 2018 3.400 3.410 3.200 3.270 32,131 -0.16(-4.66%)
Aug 24, 2018 3.400 3.450 3.260 3.430 42,000 -0.07(-2.00%)
Aug 23, 2018 3.380 3.770 3.250 3.500 47,041 +0.17(+5.11%)
Aug 22, 2018 3.390 3.400 3.300 3.330 12,171 -0.05(-1.48%)
Aug 21, 2018 3.520 3.550 3.350 3.380 56,077 -0.16(-4.52%)
Aug 20, 2018 3.590 3.600 3.535 3.540 41,108 -0.02(-0.56%)
Aug 17, 2018 3.560 3.710 3.540 3.560 34,800 +0.00(+0.00%)
Aug 16, 2018 3.550 3.750 3.550 3.560 29,983 +0.01(+0.28%)
Aug 15, 2018 3.770 3.770 3.550 3.550 8,071 -0.23(-6.08%)
Aug 14, 2018 3.790 3.790 3.570 3.780 11,016 -0.02(-0.53%)
Aug 13, 2018 3.650 3.840 3.600 3.800 36,693 +0.01(+0.26%)
Aug 10, 2018 3.720 3.820 3.600 3.790 17,100 +0.01(+0.26%)
Aug 09, 2018 3.800 3.800 3.630 3.780 20,889 -0.01(-0.26%)
Aug 08, 2018 3.790 3.790 3.790 3.790 18 +0.00(+0.00%)
Aug 07, 2018 3.690 3.850 3.509 3.790 29,659 +0.10(+2.71%)
Aug 06, 2018 3.670 3.720 3.650 3.690 523,706 +0.03(+0.82%)
Aug 03, 2018 3.780 3.820 3.610 3.660 18,400 -0.10(-2.66%)
Aug 02, 2018 3.750 3.800 3.750 3.760 47,343 -0.02(-0.53%)
Aug 01, 2018 3.780 3.800 3.618 3.780 22,543 +0.00(+0.00%)
Jul 31, 2018 3.740 3.840 3.723 3.780 9,517 -0.03(-0.79%)
Jul 30, 2018 3.780 3.810 3.560 3.810 14,884 +0.07(+1.87%)
Jul 27, 2018 3.770 3.850 3.630 3.740 17,800 +0.00(+0.00%)
Jul 26, 2018 3.870 4.000 3.630 3.740 236,686 -0.10(-2.60%)
Jul 25, 2018 3.950 4.050 3.800 3.840 379,627 -0.11(-2.78%)
Jul 24, 2018 4.020 4.020 3.910 3.950 103,834 +0.02(+0.51%)
Jul 23, 2018 3.920 4.100 3.920 3.930 116,606 +0.00(+0.00%)
Jul 20, 2018 3.800 3.930 3.800 3.930 177,545 +0.11(+2.88%)
Jul 19, 2018 3.800 3.882 3.760 3.820 68,468 +0.05(+1.33%)
Jul 18, 2018 3.730 3.910 3.540 3.770 145,893 +0.07(+1.89%)
Jul 17, 2018 3.627 3.740 3.560 3.700 37,112 +0.03(+0.82%)
Jul 16, 2018 3.700 3.700 3.510 3.670 50,491 -0.03(-0.81%)
Jul 13, 2018 3.470 3.740 3.460 3.700 469,740 +0.21(+6.02%)
Jul 12, 2018 3.550 3.650 3.388 3.490 391,413 -0.11(-3.06%)
Jul 11, 2018 3.500 3.796 3.500 3.600 60,720 -0.01(-0.28%)
Jul 10, 2018 3.500 3.610 3.350 3.610 265,182 +0.12(+3.44%)
Jul 09, 2018 3.330 3.600 3.290 3.490 39,758 +0.15(+4.53%)
Jul 06, 2018 3.320 3.360 3.150 3.339 37,094 -0.09(-2.65%)
May 17, 2018 3.430 3.430 3.430 0 -0.04(-1.15%)
May 16, 2018 3.480 3.490 3.400 3.470 81,379 -0.01(-0.29%)
May 15, 2018 3.520 3.540 3.460 3.480 29,890 -0.06(-1.69%)
May 14, 2018 3.540 3.570 3.460 3.540 93,466 +0.02(+0.43%)
May 11, 2018 3.470 3.580 3.430 3.525 50,191 +0.08(+2.47%)
May 10, 2018 3.400 3.550 3.387 3.440 120,898 +0.05(+1.47%)
May 09, 2018 3.330 3.430 3.310 3.390 55,670 +0.08(+2.42%)
May 08, 2018 3.450 3.510 3.270 3.310 45,332 -0.14(-4.06%)
May 07, 2018 3.460 3.530 3.420 3.450 121,935 +0.12(+3.60%)
May 04, 2018 3.500 3.600 3.220 3.330 167,369 -0.12(-3.48%)
May 03, 2018 3.520 3.660 3.440 3.450 76,084 -0.09(-2.54%)
May 02, 2018 3.270 3.550 3.260 3.540 132,734 +0.28(+8.59%)
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.