Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Flora Corp (OP: GRAM )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 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 (%)
Feb 29, 2024 0.3100 0.3500 0.3100 0.3300 197,868 -0.01(-2.22%)
Feb 28, 2024 0.3000 0.3425 0.2900 0.3375 238,332 +0.03(+8.87%)
Feb 27, 2024 0.3000 0.3250 0.2995 0.3100 260,588 +0.00(+0.91%)
Feb 26, 2024 0.3500 0.3500 0.2996 0.3072 545,451 -0.01(-2.48%)
Feb 23, 2024 0.3500 0.3500 0.2963 0.3150 254,882 -0.02(-4.55%)
Feb 22, 2024 0.3666 0.3850 0.3000 0.3300 396,802 -0.01(-2.94%)
Feb 21, 2024 0.3500 0.4300 0.3251 0.3400 158,964 -0.02(-5.56%)
Feb 20, 2024 0.4300 0.4470 0.3600 0.3600 635,019 -0.07(-16.28%)
Feb 16, 2024 0.3999 0.4600 0.3550 0.4300 788,163 +0.03(+7.23%)
Feb 15, 2024 0.3100 0.4400 0.3100 0.4010 398,479 +0.04(+10.83%)
Feb 14, 2024 0.3400 0.4061 0.2800 0.3618 397,258 +0.05(+14.86%)
Feb 13, 2024 0.3025 0.3500 0.2800 0.3150 458,069 +0.01(+4.13%)
Feb 12, 2024 0.2900 0.3025 0.2787 0.3025 624,086 +0.01(+4.31%)
Feb 09, 2024 0.2930 0.2999 0.2800 0.2900 253,564 -0.01(-2.98%)
Feb 08, 2024 0.3025 0.3031 0.2850 0.2989 215,045 -0.00(-1.19%)
Feb 07, 2024 0.3350 0.3500 0.2850 0.3025 2,157,607 +0.00(+0.00%)
Feb 06, 2024 0.3050 0.3099 0.2900 0.3025 815,260 -0.00(-0.82%)
Feb 05, 2024 0.3175 0.3175 0.2948 0.3050 195,510 -0.00(-1.45%)
Feb 02, 2024 0.2800 0.3125 0.2800 0.3095 573,228 +0.00(+1.08%)
Feb 01, 2024 0.3450 0.3450 0.2700 0.3062 1,949,677 -0.04(-12.51%)
Jan 31, 2024 0.3267 0.3800 0.3100 0.3500 320,078 +0.00(+0.00%)
Jan 30, 2024 0.2906 0.3800 0.2906 0.3500 346,108 -0.01(-2.78%)
Jan 29, 2024 0.3750 0.3755 0.3346 0.3600 164,205 +0.00(+0.00%)
Jan 26, 2024 0.3400 0.4095 0.2800 0.3600 779,677 +0.02(+5.82%)
Jan 25, 2024 0.2700 0.3450 0.2700 0.3402 1,639,884 +0.05(+18.00%)
Jan 24, 2024 0.3200 0.3200 0.2500 0.2883 1,002,852 -0.04(-12.64%)
Jan 23, 2024 0.3550 0.3575 0.2800 0.3300 171,584 -0.01(-2.94%)
Jan 22, 2024 0.3300 0.3450 0.3100 0.3400 163,442 +0.00(+0.00%)
Jan 19, 2024 0.3400 0.3450 0.3300 0.3400 125,286 +0.00(+0.00%)
Jan 18, 2024 0.3450 0.3545 0.3295 0.3400 167,569 +0.00(+0.00%)
Jan 17, 2024 0.3450 0.3700 0.3193 0.3400 165,818 -0.01(-2.86%)
Jan 16, 2024 0.3600 0.4200 0.3201 0.3500 328,884 +0.02(+5.74%)
Jan 12, 2024 0.2900 0.3475 0.2900 0.3310 845,677 +0.05(+16.55%)
Jan 11, 2024 0.2300 0.3300 0.2225 0.2840 824,574 +0.06(+29.03%)
Jan 10, 2024 0.2500 0.2500 0.1980 0.2201 311,587 +0.01(+6.12%)
Jan 09, 2024 0.2000 0.2074 0.1980 0.2074 183,380 +0.01(+4.54%)
Jan 08, 2024 0.2000 0.2000 0.1824 0.1984 102,124 -0.00(-0.05%)
Jan 05, 2024 0.2000 0.2100 0.1855 0.1985 119,167 -0.01(-3.17%)
Jan 04, 2024 0.1900 0.2300 0.1834 0.2050 233,365 +0.01(+7.89%)
Jan 03, 2024 0.1500 0.1925 0.1500 0.1900 138,606 +0.01(+5.56%)
Jan 02, 2024 0.1800 0.1825 0.1600 0.1800 90,998 +0.02(+12.50%)
Dec 29, 2023 0.1950 0.2050 0.1600 0.1600 761,789 -0.03(-15.79%)
Dec 28, 2023 0.1900 0.2400 0.1894 0.1900 726,437 +0.01(+5.56%)
Dec 27, 2023 0.1500 0.2100 0.1500 0.1800 603,807 +0.04(+24.14%)
Dec 26, 2023 0.1600 0.1700 0.1450 0.1450 221,444 +0.00(+0.00%)
Dec 22, 2023 0.1420 0.1650 0.1400 0.1450 244,914 -0.01(-3.72%)
Dec 21, 2023 0.1420 0.1535 0.1420 0.1506 52,805 +0.01(+3.86%)
Dec 20, 2023 0.1550 0.1700 0.1400 0.1450 569,076 -0.00(-3.27%)
Dec 19, 2023 0.1500 0.3400 0.1123 0.1499 658,616 +0.03(+30.35%)
Dec 18, 2023 0.1160 0.1250 0.1000 0.1150 75,289 -0.00(-0.78%)
Dec 15, 2023 0.1180 0.1275 0.1150 0.1159 46,659 -0.00(-1.78%)
Dec 14, 2023 0.1110 0.1280 0.1110 0.1180 66,970 -0.00(-2.48%)
Dec 13, 2023 0.1275 0.1400 0.1200 0.1210 300,279 -0.01(-10.37%)
Dec 12, 2023 0.1275 0.1363 0.1275 0.1350 300,407 +0.01(+5.88%)
Dec 11, 2023 0.1300 0.1300 0.1250 0.1275 132,529 +0.01(+6.25%)
Dec 08, 2023 0.1085 0.1200 0.1085 0.1200 227,618 +0.01(+10.60%)
Dec 07, 2023 0.1000 0.1135 0.1000 0.1085 49,978 +0.00(+3.33%)
Dec 06, 2023 0.1080 0.1125 0.1050 0.1050 281,738 -0.00(-3.67%)
Dec 05, 2023 0.1110 0.1140 0.1018 0.1090 65,853 -0.00(-0.91%)
Dec 04, 2023 0.1150 0.1170 0.1100 0.1100 454,979 -0.00(-0.90%)
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.