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 (%)
Jun 30, 2014 16.89 17.39 16.66 17.29 59,391 +0.54(+3.20%)
Jun 27, 2014 16.70 16.77 16.59 16.75 15,043 +0.07(+0.40%)
Jun 26, 2014 16.62 16.68 16.45 16.68 49,487 -0.01(-0.06%)
Jun 25, 2014 16.79 16.79 16.53 16.69 65,104 +0.11(+0.64%)
Jun 24, 2014 16.44 16.64 16.44 16.59 30,396 +0.09(+0.52%)
Jun 23, 2014 16.46 16.50 16.29 16.50 65,596 -0.05(-0.29%)
Jun 20, 2014 16.45 16.55 16.38 16.55 42,511 +0.18(+1.11%)
Jun 19, 2014 16.44 16.45 16.26 16.37 37,654 +0.12(+0.77%)
Jun 18, 2014 16.06 16.26 16.00 16.24 135,436 +0.10(+0.59%)
Jun 17, 2014 15.91 16.26 15.63 16.15 148,841 +0.44(+2.81%)
Jun 16, 2014 15.53 15.75 15.48 15.71 14,961 +0.12(+0.74%)
Jun 13, 2014 15.49 15.64 15.41 15.59 29,021 +0.09(+0.56%)
Jun 12, 2014 15.49 15.60 15.41 15.51 335,123 -0.02(-0.12%)
Jun 11, 2014 15.70 15.70 15.51 15.53 38,669 -0.12(-0.80%)
Jun 10, 2014 15.76 15.80 15.63 15.65 49,780 +0.04(+0.25%)
Jun 06, 2014 15.49 15.90 15.41 15.61 47,088 +0.18(+1.18%)
Jun 05, 2014 15.94 16.11 15.28 15.43 74,274 -0.42(-2.66%)
Jun 04, 2014 15.82 16.01 15.61 15.85 33,102 +0.12(+0.79%)
Jun 03, 2014 15.81 15.88 15.66 15.73 41,453 -0.04(-0.24%)
Jun 02, 2014 16.00 16.00 15.57 15.76 85,312 -0.24(-1.50%)
May 30, 2014 15.88 16.05 15.56 16.00 68,479 +0.03(+0.18%)
May 29, 2014 15.76 16.02 15.76 15.98 30,788 +0.12(+0.79%)
May 28, 2014 15.53 15.86 15.53 15.85 60,068 +0.35(+2.29%)
May 27, 2014 16.06 16.07 15.50 15.50 45,837 -0.58(-3.58%)
May 23, 2014 15.83 16.07 16.07 16.07 97,354 +0.21(+1.33%)
May 22, 2014 15.90 16.08 15.81 15.86 12,849 +0.05(+0.30%)
May 21, 2014 15.89 16.30 15.73 15.81 24,624 -0.11(-0.66%)
May 20, 2014 16.00 16.00 15.85 15.92 47,389 -0.06(-0.36%)
May 19, 2014 16.02 16.05 15.96 15.98 31,433 -0.07(-0.42%)
May 16, 2014 16.22 16.22 15.97 16.04 74,742 -0.13(-0.83%)
May 15, 2014 16.13 16.46 15.97 16.18 314,163 -0.34(-2.03%)
May 14, 2014 16.88 16.88 16.39 16.51 97,135 -0.12(-0.75%)
May 13, 2014 16.93 16.93 16.60 16.64 28,621 -0.24(-1.42%)
May 12, 2014 16.94 17.35 16.83 16.88 44,729 -0.11(-0.68%)
May 09, 2014 16.54 17.14 16.54 16.99 1,141,198 +0.39(+2.37%)
May 08, 2014 16.57 16.60 16.37 16.60 18,325 +0.09(+0.52%)
May 07, 2014 16.64 16.64 16.29 16.51 38,773 +0.00(+0.00%)
May 06, 2014 16.65 16.65 16.44 16.51 17,133 -0.10(-0.58%)
May 05, 2014 16.63 16.69 16.56 16.61 11,574 -0.19(-1.14%)
May 02, 2014 16.53 16.83 16.53 16.80 10,232 +0.05(+0.29%)
May 01, 2014 16.80 16.85 16.73 16.75 8,433 -0.02(-0.11%)
Apr 30, 2014 16.70 16.98 16.68 16.77 39,075 +0.02(+0.11%)
Apr 29, 2014 16.66 16.86 16.66 16.75 80,915 +0.04(+0.23%)
Apr 28, 2014 17.02 17.02 16.60 16.71 285,364 -0.34(-2.02%)
Apr 25, 2014 17.23 17.25 17.00 17.06 32,097 -0.23(-1.33%)
Apr 24, 2014 17.34 17.42 17.14 17.29 270,200 +0.11(+0.63%)
Apr 23, 2014 17.20 17.42 17.09 17.18 58,513 +0.07(+0.39%)
Apr 22, 2014 17.32 17.40 17.00 17.11 63,965 +0.15(+0.89%)
Apr 21, 2014 16.95 17.04 16.70 16.96 49,573 +0.12(+0.73%)
Apr 17, 2014 16.70 16.84 16.84 16.84 37,243 +0.15(+0.90%)
Apr 16, 2014 16.32 16.72 16.15 16.69 50,622 +0.32(+1.96%)
Apr 15, 2014 16.50 16.90 16.03 16.37 128,657 -0.08(-0.46%)
Apr 14, 2014 16.21 16.53 16.07 16.45 113,141 +0.29(+1.81%)
Apr 11, 2014 15.94 16.20 15.85 16.15 146,474 +0.23(+1.42%)
Apr 10, 2014 15.64 16.02 15.53 15.93 130,435 +0.24(+1.50%)
Apr 09, 2014 15.54 15.82 15.54 15.69 506,656 +0.12(+0.79%)
Apr 08, 2014 15.48 15.68 15.41 15.57 236,325 -0.05(-0.30%)
Apr 07, 2014 16.01 16.18 15.36 15.62 276,392 -0.33(-2.07%)
Apr 04, 2014 16.27 16.34 15.87 15.95 263,416 -0.22(-1.34%)
Apr 03, 2014 16.21 16.27 15.96 16.16 155,924 -0.08(-0.52%)
Apr 02, 2014 16.20 16.34 16.04 16.25 58,244 +0.19(+1.17%)
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.