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 (%)
May 31, 2017 3.020 3.160 3.000 3.120 1,273,408 +0.13(+4.35%)
May 30, 2017 3.110 3.199 2.950 2.990 366,279 -0.12(-3.86%)
May 26, 2017 3.110 3.180 3.080 3.110 184,490 +0.01(+0.32%)
May 25, 2017 3.140 3.190 2.890 3.100 681,621 -0.03(-0.96%)
May 24, 2017 3.140 3.186 3.100 3.130 437,658 -0.04(-1.26%)
May 23, 2017 3.140 3.230 3.070 3.170 243,430 +0.04(+1.28%)
May 22, 2017 3.160 3.210 3.020 3.130 391,289 -0.03(-0.95%)
May 19, 2017 2.980 3.200 2.970 3.160 558,336 +0.25(+8.59%)
May 18, 2017 2.960 2.980 2.680 2.910 792,935 -0.07(-2.35%)
May 17, 2017 3.210 3.270 2.940 2.980 570,917 -0.22(-6.88%)
May 16, 2017 3.670 3.680 3.140 3.200 984,488 -0.45(-12.33%)
May 15, 2017 3.630 3.738 3.630 3.650 211,907 +0.02(+0.55%)
May 12, 2017 3.470 3.690 3.450 3.630 373,677 +0.19(+5.52%)
May 11, 2017 3.150 3.485 3.130 3.440 1,748,060 +0.30(+9.55%)
May 10, 2017 3.200 3.290 3.135 3.140 355,737 -0.04(-1.26%)
May 09, 2017 3.260 3.289 3.139 3.180 434,696 -0.05(-1.55%)
May 08, 2017 3.250 3.340 3.180 3.230 203,860 +0.01(+0.31%)
May 05, 2017 3.200 3.270 3.100 3.220 183,357 +0.05(+1.58%)
May 04, 2017 3.240 3.292 3.160 3.170 64,902 -0.08(-2.46%)
May 03, 2017 3.390 3.390 3.120 3.250 293,394 -0.11(-3.27%)
May 02, 2017 3.550 3.580 3.280 3.360 284,210 -0.17(-4.82%)
May 01, 2017 3.400 3.540 3.314 3.530 208,952 +0.16(+4.75%)
Apr 28, 2017 3.320 3.500 3.315 3.370 313,862 +0.07(+2.12%)
Apr 27, 2017 3.560 3.570 3.300 3.300 551,588 -0.24(-6.78%)
Apr 26, 2017 3.620 3.719 3.422 3.540 341,564 -0.11(-3.01%)
Apr 25, 2017 3.820 3.890 3.600 3.650 205,309 -0.15(-3.95%)
Apr 24, 2017 3.870 3.950 3.800 3.800 184,720 -0.04(-1.04%)
Apr 21, 2017 3.900 4.000 3.750 3.840 332,479 -0.08(-2.04%)
Apr 20, 2017 3.970 4.060 3.890 3.920 232,204 -0.04(-1.01%)
Apr 19, 2017 3.940 4.079 3.880 3.960 352,202 +0.02(+0.53%)
Apr 18, 2017 3.880 3.980 3.854 3.939 251,562 +0.02(+0.49%)
Apr 17, 2017 4.000 4.000 3.820 3.920 184,775 +0.02(+0.51%)
Apr 13, 2017 4.000 4.068 3.860 3.900 185,522 -0.13(-3.23%)
Apr 12, 2017 4.150 4.420 4.000 4.030 194,674 -0.15(-3.59%)
Apr 11, 2017 3.990 4.190 3.900 4.180 356,432 +0.15(+3.72%)
Apr 10, 2017 4.450 4.600 3.500 4.030 1,367,939 -0.47(-10.44%)
Apr 07, 2017 4.200 4.650 4.110 4.500 1,252,059 +0.29(+6.89%)
Apr 06, 2017 3.670 4.420 3.670 4.210 1,620,416 +0.51(+13.78%)
Apr 05, 2017 3.690 3.815 3.627 3.700 647,296 +0.04(+1.09%)
Apr 04, 2017 3.470 3.700 3.371 3.660 823,809 +0.22(+6.40%)
Apr 03, 2017 3.150 3.650 3.112 3.440 1,019,463 +0.31(+9.94%)
Mar 31, 2017 3.030 3.150 2.985 3.129 171,262 +0.11(+3.61%)
Mar 30, 2017 3.010 3.100 2.950 3.020 230,254 -0.01(-0.33%)
Mar 29, 2017 3.090 3.320 2.911 3.030 604,885 +0.01(+0.33%)
Mar 28, 2017 2.740 3.110 2.670 3.020 1,402,319 +0.34(+12.69%)
Mar 27, 2017 2.630 2.850 2.560 2.680 780,144 +0.10(+3.88%)
Mar 24, 2017 2.280 2.590 2.260 2.580 642,243 +0.32(+14.16%)
Mar 23, 2017 2.210 2.340 2.200 2.260 345,777 +0.06(+2.73%)
Mar 22, 2017 2.210 2.250 2.185 2.200 281,073 +0.01(+0.46%)
Mar 21, 2017 2.190 2.290 2.160 2.190 275,151 +0.02(+0.92%)
Mar 20, 2017 2.190 2.280 2.160 2.170 373,579 -0.03(-1.36%)
Mar 17, 2017 2.210 2.290 2.170 2.200 698,181 +0.01(+0.46%)
Mar 16, 2017 2.180 2.320 2.160 2.190 778,175 +0.01(+0.46%)
Mar 15, 2017 2.300 2.340 2.179 2.180 652,443 -0.11(-4.81%)
Mar 14, 2017 2.440 2.440 2.269 2.290 352,463 -0.17(-6.91%)
Mar 13, 2017 2.600 2.621 2.410 2.460 588,701 -0.15(-5.75%)
Mar 10, 2017 2.560 2.650 2.500 2.610 453,298 +0.05(+1.95%)
Mar 09, 2017 2.560 2.720 2.520 2.560 382,490 +0.00(+0.00%)
Mar 08, 2017 2.600 2.725 2.540 2.560 214,314 -0.03(-1.16%)
Mar 07, 2017 2.790 2.790 2.520 2.590 372,804 -0.19(-6.83%)
Mar 06, 2017 2.930 2.990 2.760 2.780 215,416 -0.11(-3.81%)
Mar 03, 2017 2.950 2.960 2.820 2.890 242,618 -0.05(-1.70%)
Mar 02, 2017 2.940 2.990 2.740 2.940 496,320 +0.00(+0.00%)
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.