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, 2016 7.100 7.170 6.960 7.140 79,483 +0.05(+0.71%)
Jun 29, 2016 6.880 7.160 6.800 7.090 28,190 +0.34(+5.04%)
Jun 28, 2016 6.720 6.860 6.700 6.750 54,848 +0.09(+1.35%)
Jun 27, 2016 6.730 6.730 6.230 6.660 159,159 -0.23(-3.34%)
Jun 24, 2016 6.940 6.940 6.790 6.890 75,851 -0.26(-3.64%)
Jun 23, 2016 6.920 7.170 6.920 7.150 183,011 +0.25(+3.62%)
Jun 22, 2016 6.870 6.970 6.760 6.900 30,120 +0.00(+0.00%)
Jun 21, 2016 6.790 6.950 6.710 6.900 71,591 +0.06(+0.88%)
Jun 20, 2016 6.970 6.990 6.800 6.840 60,760 -0.04(-0.58%)
Jun 17, 2016 6.740 6.910 6.610 6.880 116,977 +0.12(+1.78%)
Jun 16, 2016 6.810 6.830 6.610 6.760 136,594 -0.08(-1.17%)
Jun 15, 2016 6.560 7.013 6.560 6.840 125,677 +0.30(+4.59%)
Jun 14, 2016 6.870 6.870 6.450 6.540 136,072 -0.34(-4.94%)
Jun 13, 2016 7.120 7.130 6.800 6.880 107,256 -0.25(-3.51%)
Jun 10, 2016 7.240 7.350 6.960 7.130 192,402 -0.18(-2.46%)
Jun 09, 2016 7.330 7.400 7.019 7.310 220,182 -0.02(-0.27%)
Jun 08, 2016 7.550 7.650 7.240 7.330 97,181 -0.21(-2.79%)
Jun 07, 2016 7.190 7.640 6.881 7.540 250,694 +0.37(+5.16%)
Jun 06, 2016 6.780 7.450 6.870 7.170 158,760 +0.39(+5.75%)
Jun 03, 2016 6.460 6.820 6.450 6.780 121,031 +0.30(+4.63%)
Jun 02, 2016 6.400 6.560 6.320 6.480 47,382 +0.09(+1.41%)
Jun 01, 2016 6.450 6.480 6.271 6.390 109,953 -0.06(-0.93%)
May 31, 2016 6.580 6.681 6.080 6.450 284,648 -0.12(-1.83%)
May 27, 2016 6.700 6.570 6.570 6.570 33,900 -0.10(-1.50%)
May 26, 2016 6.710 6.780 6.560 6.670 66,149 -0.11(-1.62%)
May 25, 2016 6.970 6.970 6.600 6.780 128,958 -0.12(-1.74%)
May 24, 2016 7.100 7.110 6.770 6.900 109,999 -0.09(-1.29%)
May 23, 2016 6.770 7.200 6.350 6.990 389,881 +0.42(+6.39%)
May 20, 2016 6.410 6.690 6.410 6.570 39,305 +0.15(+2.34%)
May 19, 2016 6.440 6.510 6.190 6.420 43,484 +0.01(+0.16%)
May 18, 2016 6.490 6.660 6.350 6.410 128,993 -0.16(-2.44%)
May 17, 2016 6.490 6.620 6.490 6.570 50,024 +0.06(+0.92%)
May 16, 2016 6.510 6.750 6.500 6.510 141,102 +0.02(+0.31%)
May 13, 2016 6.640 6.790 6.420 6.490 147,305 +0.01(+0.15%)
May 12, 2016 6.570 6.663 6.430 6.480 98,293 -0.05(-0.77%)
May 11, 2016 6.680 6.770 6.500 6.530 124,104 -0.21(-3.12%)
May 10, 2016 6.350 6.800 6.120 6.740 100,339 +0.36(+5.64%)
May 09, 2016 6.670 6.700 6.370 6.380 63,922 -0.36(-5.34%)
May 06, 2016 6.400 6.750 6.400 6.740 232,449 +0.40(+6.31%)
May 05, 2016 6.380 6.570 6.320 6.340 70,015 -0.06(-0.94%)
May 04, 2016 6.480 6.650 6.360 6.400 97,811 -0.12(-1.84%)
May 03, 2016 6.860 6.900 6.500 6.520 132,303 -0.34(-4.96%)
May 02, 2016 6.840 6.990 6.734 6.860 146,716 -0.03(-0.44%)
Apr 29, 2016 7.100 7.400 6.820 6.890 186,338 -0.30(-4.17%)
Apr 28, 2016 7.060 7.430 7.010 7.190 149,563 +0.17(+2.42%)
Apr 27, 2016 6.930 7.210 6.866 7.020 144,700 +0.02(+0.29%)
Apr 26, 2016 6.860 7.040 6.750 7.000 188,804 +0.10(+1.46%)
Apr 25, 2016 6.929 7.028 6.681 6.899 94,745 -0.03(-0.43%)
Apr 22, 2016 7.305 7.335 6.533 6.929 315,343 -0.33(-4.50%)
Apr 21, 2016 7.255 7.711 7.137 7.255 172,848 -0.06(-0.81%)
Apr 20, 2016 7.612 7.622 7.078 7.315 309,645 -0.25(-3.27%)
Apr 19, 2016 6.553 7.948 6.553 7.562 851,400 +1.07(+16.46%)
Apr 18, 2016 6.186 6.573 5.998 6.493 293,005 +0.35(+5.64%)
Apr 15, 2016 5.949 6.226 5.791 6.147 825,568 +0.15(+2.48%)
Apr 14, 2016 5.929 6.137 5.850 5.998 630,025 +0.07(+1.17%)
Apr 13, 2016 5.622 6.107 5.622 5.929 1,069,097 +0.31(+5.46%)
Apr 12, 2016 4.910 5.642 4.801 5.622 769,109 +0.71(+14.52%)
Apr 11, 2016 4.078 5.127 4.078 4.910 1,163,234 +1.02(+26.21%)
Apr 08, 2016 3.890 3.979 3.626 3.890 379,754 -0.01(-0.25%)
Apr 07, 2016 4.039 4.088 3.771 3.900 46,710 -0.20(-4.83%)
Apr 06, 2016 4.246 4.425 4.068 4.098 93,440 -0.08(-1.90%)
Apr 05, 2016 4.098 4.177 4.058 4.177 92,932 +0.03(+0.72%)
Apr 04, 2016 4.108 4.237 4.058 4.147 115,176 +0.02(+0.48%)
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.