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, 2019 3.030 3.380 2.980 3.260 61,700 +0.21(+6.89%)
May 30, 2019 2.970 3.050 2.820 3.050 186,975 +0.06(+2.01%)
May 29, 2019 3.040 3.040 2.890 2.990 33,740 -0.06(-1.97%)
May 28, 2019 3.120 3.120 2.924 3.050 3,391,926 -0.05(-1.61%)
May 24, 2019 2.990 3.100 2.870 3.100 22,500 +0.05(+1.64%)
May 23, 2019 3.060 3.090 2.970 3.050 17,088 -0.01(-0.33%)
May 22, 2019 3.130 3.130 3.010 3.060 7,662 -0.07(-2.24%)
May 21, 2019 3.240 3.240 3.060 3.130 40,702 -0.12(-3.69%)
May 20, 2019 3.130 3.260 3.000 3.250 25,001 +0.10(+3.17%)
May 17, 2019 3.220 3.290 3.000 3.150 166,100 -0.13(-3.96%)
May 16, 2019 3.280 3.290 3.150 3.280 161,366 -0.02(-0.61%)
May 15, 2019 3.320 3.460 3.210 3.300 91,554 -0.12(-3.51%)
May 14, 2019 3.360 3.420 3.200 3.420 166,156 +0.06(+1.79%)
May 13, 2019 3.420 3.490 3.325 3.360 83,463 -0.16(-4.55%)
May 10, 2019 3.600 3.605 3.470 3.520 36,600 -0.03(-0.85%)
May 09, 2019 3.520 3.640 3.430 3.550 60,029 +0.01(+0.28%)
May 08, 2019 3.670 3.700 3.530 3.540 51,555 -0.09(-2.48%)
May 07, 2019 3.580 3.700 3.530 3.630 48,653 +0.03(+0.83%)
May 06, 2019 3.630 3.710 3.540 3.600 41,016 -0.02(-0.55%)
May 03, 2019 3.560 3.900 3.560 3.620 140,100 +0.01(+0.28%)
May 02, 2019 3.580 3.620 3.460 3.610 51,367 +0.09(+2.56%)
May 01, 2019 3.610 3.620 3.440 3.520 17,060 -0.08(-2.22%)
Apr 30, 2019 3.600 3.615 3.280 3.600 279,626 +0.05(+1.41%)
Apr 29, 2019 3.510 3.660 3.450 3.550 113,080 +0.05(+1.43%)
Apr 26, 2019 3.390 3.580 3.390 3.500 1,701,700 -0.01(-0.28%)
Apr 25, 2019 3.450 3.510 3.080 3.510 194,402 +0.11(+3.24%)
Apr 24, 2019 3.620 3.620 3.200 3.400 156,588 -0.26(-7.10%)
Apr 23, 2019 3.750 3.750 3.485 3.660 268,723 -0.14(-3.68%)
Apr 22, 2019 3.720 3.800 3.455 3.800 43,751 +0.11(+2.98%)
Apr 18, 2019 3.540 3.710 3.540 3.690 19,900 +0.15(+4.24%)
Apr 17, 2019 3.480 3.550 3.370 3.540 29,478 +0.03(+0.85%)
Apr 16, 2019 3.520 3.530 3.460 3.510 48,112 -0.02(-0.57%)
Apr 15, 2019 3.610 3.680 3.410 3.530 22,656 -0.06(-1.67%)
Apr 12, 2019 3.650 3.720 3.528 3.590 29,400 -0.01(-0.28%)
Apr 11, 2019 3.650 3.750 3.510 3.600 118,195 -0.05(-1.37%)
Apr 10, 2019 3.690 3.710 3.620 3.650 810,470 -0.05(-1.35%)
Apr 09, 2019 3.720 3.750 3.620 3.700 45,256 -0.07(-1.86%)
Apr 08, 2019 3.700 3.825 3.700 3.770 91,466 +0.10(+2.86%)
Apr 05, 2019 3.610 3.690 3.610 3.665 98,300 +0.06(+1.81%)
Apr 04, 2019 3.550 3.630 3.480 3.600 263,162 +0.07(+1.98%)
Apr 03, 2019 3.570 3.630 3.480 3.530 191,081 -0.04(-1.12%)
Apr 02, 2019 3.630 3.680 3.540 3.570 132,161 -0.05(-1.38%)
Apr 01, 2019 3.500 3.700 3.300 3.620 2,313,612 +0.12(+3.43%)
Mar 29, 2019 3.150 3.500 3.150 3.500 182,900 +0.39(+12.54%)
Mar 28, 2019 3.110 3.140 3.020 3.110 25,482 -0.03(-0.96%)
Mar 27, 2019 2.910 3.140 2.910 3.140 49,696 +0.20(+6.80%)
Mar 26, 2019 3.010 3.030 2.940 2.940 22,068 -0.06(-2.00%)
Mar 25, 2019 3.040 3.090 2.990 3.000 61,608 -0.05(-1.64%)
Mar 22, 2019 3.110 3.110 3.020 3.050 6,900 -0.09(-2.87%)
Mar 21, 2019 3.140 3.150 3.110 3.140 52,386 -0.01(-0.32%)
Mar 20, 2019 3.130 3.150 3.100 3.150 5,619 -0.02(-0.63%)
Mar 19, 2019 3.070 3.180 3.022 3.170 16,192 +0.11(+3.59%)
Mar 18, 2019 3.050 3.100 3.030 3.060 175,359 -0.01(-0.33%)
Mar 15, 2019 3.030 3.070 3.000 3.070 8,000 +0.03(+0.99%)
Mar 14, 2019 3.030 3.050 3.030 3.040 718 -0.03(-0.98%)
Mar 13, 2019 3.100 3.120 3.000 3.070 7,512 -0.02(-0.65%)
Mar 12, 2019 2.970 3.110 2.914 3.090 91,822 +0.12(+4.04%)
Mar 11, 2019 2.950 3.000 2.840 2.970 27,911 -0.04(-1.33%)
Mar 08, 2019 3.120 3.120 2.950 3.010 67,000 -0.08(-2.59%)
Mar 07, 2019 3.020 3.140 2.900 3.090 28,411 +0.10(+3.34%)
Mar 06, 2019 2.970 3.020 2.970 2.990 22,020 +0.05(+1.70%)
Mar 05, 2019 2.950 2.960 2.940 2.940 26,335 -0.02(-0.68%)
Mar 04, 2019 2.920 2.960 2.855 2.960 95,984 +0.07(+2.42%)
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.