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 (%)
Jul 31, 2015 5.850 5.904 5.791 5.850 97,303 +0.01(+0.17%)
Jul 30, 2015 5.840 6.107 5.820 5.840 82,997 +0.02(+0.34%)
Jul 29, 2015 5.880 5.919 5.801 5.820 37,944 +0.01(+0.17%)
Jul 28, 2015 5.881 5.881 5.741 5.810 58,929 +0.07(+1.21%)
Jul 27, 2015 5.800 5.850 5.583 5.741 170,069 -0.06(-1.02%)
Jul 24, 2015 5.523 5.850 5.444 5.800 97,488 +0.31(+5.59%)
Jul 23, 2015 5.880 6.019 5.494 5.494 76,299 -0.42(-7.04%)
Jul 22, 2015 6.167 6.216 5.810 5.909 44,153 -0.31(-4.94%)
Jul 21, 2015 6.294 6.493 6.196 6.216 206,563 -0.04(-0.63%)
Jul 20, 2015 6.424 6.424 6.186 6.256 73,508 -0.21(-3.27%)
Jul 17, 2015 6.612 6.612 6.355 6.467 310,137 -0.23(-3.49%)
Jul 16, 2015 6.681 6.741 6.543 6.701 82,950 +0.03(+0.45%)
Jul 15, 2015 6.632 6.681 6.533 6.671 30,477 +0.04(+0.60%)
Jul 14, 2015 6.622 6.761 6.573 6.632 26,295 -0.01(-0.15%)
Jul 13, 2015 6.850 6.850 6.602 6.642 34,375 -0.15(-2.19%)
Jul 10, 2015 6.814 7.058 6.780 6.790 26,089 +0.02(+0.29%)
Jul 09, 2015 6.662 6.850 6.662 6.770 39,556 +0.08(+1.18%)
Jul 08, 2015 6.632 6.766 6.622 6.691 53,474 -0.10(-1.46%)
Jul 07, 2015 6.881 6.959 6.731 6.790 67,859 -0.13(-1.86%)
Jul 06, 2015 7.097 7.255 6.731 6.919 44,253 -0.22(-3.05%)
Jul 02, 2015 7.097 7.137 7.137 7.137 79,205 +0.01(+0.14%)
Jul 01, 2015 7.025 7.196 6.914 7.127 64,850 +0.18(+2.56%)
Jun 30, 2015 7.246 7.305 6.840 6.949 114,446 -0.19(-2.64%)
Jun 29, 2015 7.325 7.325 7.077 7.137 9,000 -0.07(-0.96%)
Jun 26, 2015 7.315 7.315 7.157 7.206 140,175 +0.02(+0.28%)
Jun 25, 2015 7.226 7.295 7.186 7.186 24,185 -0.02(-0.27%)
Jun 24, 2015 7.176 7.354 7.171 7.206 96,126 -0.01(-0.14%)
Jun 23, 2015 7.176 7.374 7.157 7.216 424,211 +0.00(+0.00%)
Jun 22, 2015 7.107 7.315 7.107 7.216 99,891 +0.07(+0.97%)
Jun 19, 2015 7.170 7.246 7.067 7.147 121,423 -0.04(-0.55%)
Jun 18, 2015 7.226 7.315 7.143 7.186 181,543 -0.07(-0.95%)
Jun 17, 2015 7.246 7.325 7.127 7.255 57,492 -0.06(-0.81%)
Jun 16, 2015 7.285 7.315 7.058 7.315 21,823 +0.03(+0.41%)
Jun 15, 2015 7.246 7.345 7.186 7.285 27,024 -0.04(-0.54%)
Jun 12, 2015 7.226 7.394 7.206 7.325 78,287 +0.12(+1.65%)
Jun 11, 2015 7.028 7.259 7.008 7.206 109,517 +0.13(+1.82%)
Jun 10, 2015 7.246 7.275 7.077 7.077 66,644 -0.14(-1.92%)
Jun 09, 2015 7.206 7.285 7.166 7.216 20,801 +0.03(+0.41%)
Jun 08, 2015 7.186 7.260 7.008 7.186 118,014 +0.05(+0.69%)
Jun 05, 2015 7.226 7.424 7.137 7.137 97,057 -0.17(-2.30%)
Jun 04, 2015 7.345 7.483 7.295 7.305 93,934 -0.12(-1.60%)
Jun 03, 2015 7.414 7.513 7.354 7.424 6,608 -0.05(-0.66%)
Jun 02, 2015 7.572 7.622 7.434 7.473 38,238 -0.06(-0.79%)
Jun 01, 2015 7.731 7.731 7.394 7.533 80,308 -0.12(-1.55%)
May 29, 2015 7.562 7.750 7.295 7.651 100,182 +0.05(+0.65%)
May 28, 2015 7.424 7.612 7.255 7.602 51,466 +0.06(+0.79%)
May 27, 2015 7.582 7.760 7.335 7.543 54,855 +0.02(+0.26%)
May 26, 2015 7.671 7.671 7.354 7.523 47,063 -0.23(-2.94%)
May 22, 2015 7.978 7.750 7.750 7.750 30,207 -0.13(-1.63%)
May 21, 2015 8.037 8.076 7.830 7.879 43,660 -0.14(-1.73%)
May 20, 2015 8.008 8.067 7.919 8.018 31,127 -0.05(-0.61%)
May 19, 2015 8.305 8.315 7.938 8.067 34,792 -0.15(-1.81%)
May 18, 2015 8.184 8.305 7.885 8.216 52,982 +0.03(+0.36%)
May 15, 2015 8.364 8.463 8.107 8.186 22,476 -0.15(-1.78%)
May 14, 2015 8.612 8.641 8.245 8.334 18,665 -0.23(-2.66%)
May 13, 2015 8.582 8.621 8.493 8.562 23,445 +0.06(+0.70%)
May 12, 2015 8.463 8.661 8.433 8.503 42,058 +0.06(+0.70%)
May 11, 2015 8.087 8.473 8.087 8.443 70,098 +0.40(+4.92%)
May 08, 2015 7.938 8.077 7.938 8.047 37,478 +0.11(+1.37%)
May 07, 2015 7.889 7.978 7.790 7.938 162,013 -0.06(-0.74%)
May 06, 2015 8.077 8.077 7.968 7.998 44,418 +0.01(+0.12%)
May 05, 2015 7.948 8.037 7.859 7.988 101,492 +0.04(+0.50%)
May 04, 2015 7.780 7.998 7.780 7.948 40,479 +0.16(+2.03%)
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.