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 (%)
Oct 30, 2015 3.949 4.068 3.858 4.068 65,614 +0.05(+1.23%)
Oct 29, 2015 4.019 4.098 3.920 4.019 31,498 -0.07(-1.69%)
Oct 28, 2015 4.078 4.157 3.999 4.088 107,719 +0.06(+1.47%)
Oct 27, 2015 4.058 4.167 3.989 4.029 29,054 -0.04(-0.97%)
Oct 26, 2015 4.048 4.187 3.979 4.068 33,402 +0.07(+1.73%)
Oct 23, 2015 3.979 4.034 3.791 3.999 44,715 +0.19(+4.94%)
Oct 22, 2015 3.831 3.940 3.761 3.811 21,480 +0.05(+1.32%)
Oct 21, 2015 3.860 3.870 3.761 3.761 39,494 -0.11(-2.81%)
Oct 20, 2015 3.979 3.979 3.781 3.870 66,522 -0.08(-2.00%)
Oct 19, 2015 3.949 4.068 3.910 3.949 24,983 +0.05(+1.27%)
Oct 16, 2015 4.108 4.108 3.890 3.900 75,051 -0.23(-5.52%)
Oct 15, 2015 4.042 4.147 3.959 4.128 18,971 +0.11(+2.71%)
Oct 14, 2015 4.039 4.108 3.959 4.019 189,131 -0.03(-0.73%)
Oct 13, 2015 3.969 4.108 3.949 4.048 71,904 +0.02(+0.49%)
Oct 12, 2015 4.157 4.187 3.959 4.029 28,582 -0.15(-3.55%)
Oct 09, 2015 4.108 4.444 4.088 4.177 110,556 +0.13(+3.18%)
Oct 08, 2015 4.027 4.068 3.999 4.048 37,826 +0.16(+4.07%)
Oct 07, 2015 3.791 3.959 3.791 3.890 45,994 +0.09(+2.34%)
Oct 06, 2015 3.860 3.920 3.771 3.801 27,172 -0.03(-0.78%)
Oct 05, 2015 3.890 3.969 3.831 3.831 30,625 -0.04(-1.02%)
Oct 02, 2015 3.959 4.058 3.870 3.870 16,312 -0.11(-2.74%)
Oct 01, 2015 4.009 4.237 3.940 3.979 74,619 +0.04(+1.00%)
Sep 30, 2015 3.930 4.058 3.876 3.940 143,054 +0.27(+7.28%)
Sep 29, 2015 3.524 3.860 3.464 3.672 53,675 +0.15(+4.21%)
Sep 28, 2015 3.662 3.742 3.524 3.524 16,167 -0.21(-5.57%)
Sep 25, 2015 3.860 3.910 3.682 3.732 33,170 -0.13(-3.33%)
Sep 24, 2015 3.771 3.880 3.682 3.860 109,794 +0.09(+2.36%)
Sep 23, 2015 3.771 3.880 3.771 3.771 18,885 +0.01(+0.26%)
Sep 22, 2015 3.801 3.821 3.662 3.761 69,385 -0.11(-2.81%)
Sep 21, 2015 3.672 3.979 3.672 3.870 18,245 +0.16(+4.27%)
Sep 18, 2015 3.969 4.029 3.712 3.712 108,109 -0.36(-8.76%)
Sep 17, 2015 4.068 4.157 3.841 4.068 40,947 -0.08(-1.91%)
Sep 16, 2015 4.207 4.227 4.147 4.147 28,931 -0.04(-0.95%)
Sep 15, 2015 4.207 4.227 4.147 4.187 48,290 -0.01(-0.24%)
Sep 14, 2015 4.157 4.237 4.118 4.197 37,624 -0.03(-0.70%)
Sep 11, 2015 4.276 4.276 4.167 4.227 38,258 -0.01(-0.23%)
Sep 10, 2015 4.207 4.256 4.202 4.237 11,205 +0.04(+0.94%)
Sep 09, 2015 4.118 4.286 4.118 4.197 43,844 +0.07(+1.68%)
Sep 08, 2015 4.157 4.157 3.821 4.128 118,722 -0.01(-0.24%)
Sep 04, 2015 4.147 4.138 4.138 4.138 80,013 -0.10(-2.34%)
Sep 03, 2015 4.227 4.246 4.138 4.237 87,741 +0.04(+0.94%)
Sep 02, 2015 4.197 4.246 4.128 4.197 82,171 +0.04(+0.95%)
Sep 01, 2015 4.266 4.266 4.118 4.157 69,769 -0.16(-3.67%)
Aug 31, 2015 4.296 4.405 4.296 4.316 28,508 -0.04(-0.91%)
Aug 28, 2015 4.464 4.494 4.345 4.355 99,901 -0.04(-0.90%)
Aug 27, 2015 4.118 4.494 4.058 4.395 133,711 +0.24(+5.71%)
Aug 26, 2015 4.039 4.316 3.999 4.157 95,128 +0.18(+4.48%)
Aug 25, 2015 4.048 4.157 3.920 3.979 269,525 -0.11(-2.66%)
Aug 24, 2015 4.058 4.197 4.048 4.088 72,950 -0.07(-1.67%)
Aug 21, 2015 4.029 4.207 4.019 4.157 43,130 +0.03(+0.72%)
Aug 20, 2015 4.108 4.177 4.019 4.128 146,398 -0.07(-1.65%)
Aug 19, 2015 4.276 4.276 4.098 4.197 209,702 -0.04(-0.93%)
Aug 18, 2015 4.276 4.326 4.157 4.237 132,383 +0.03(+0.71%)
Aug 17, 2015 4.276 4.385 4.068 4.207 386,665 -0.01(-0.23%)
Aug 14, 2015 4.791 4.791 3.959 4.217 321,197 -0.62(-12.88%)
Aug 13, 2015 4.999 5.147 4.801 4.840 54,000 -0.17(-3.36%)
Aug 12, 2015 5.147 5.177 4.939 5.009 25,112 -0.25(-4.71%)
Aug 11, 2015 5.345 5.434 5.197 5.256 26,970 -0.17(-3.10%)
Aug 10, 2015 5.434 5.573 5.395 5.424 123,647 +0.04(+0.74%)
Aug 07, 2015 5.444 5.513 5.385 5.385 79,786 -0.03(-0.55%)
Aug 06, 2015 5.404 5.444 5.404 5.414 23,708 -0.06(-1.08%)
Aug 05, 2015 5.503 5.602 5.404 5.474 60,383 -0.04(-0.72%)
Aug 04, 2015 5.751 5.761 5.306 5.513 104,318 -0.18(-3.13%)
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.