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 30, 2014 15.88 16.05 15.56 16.00 68,479 +0.03(+0.18%)
May 29, 2014 15.76 16.02 15.76 15.98 30,788 +0.12(+0.79%)
May 28, 2014 15.53 15.86 15.53 15.85 60,068 +0.35(+2.29%)
May 27, 2014 16.06 16.07 15.50 15.50 45,837 -0.58(-3.58%)
May 23, 2014 15.83 16.07 16.07 16.07 97,354 +0.21(+1.33%)
May 22, 2014 15.90 16.08 15.81 15.86 12,849 +0.05(+0.30%)
May 21, 2014 15.89 16.30 15.73 15.81 24,624 -0.11(-0.66%)
May 20, 2014 16.00 16.00 15.85 15.92 47,389 -0.06(-0.36%)
May 19, 2014 16.02 16.05 15.96 15.98 31,433 -0.07(-0.42%)
May 16, 2014 16.22 16.22 15.97 16.04 74,742 -0.13(-0.83%)
May 15, 2014 16.13 16.46 15.97 16.18 314,163 -0.34(-2.03%)
May 14, 2014 16.88 16.88 16.39 16.51 97,135 -0.12(-0.75%)
May 13, 2014 16.93 16.93 16.60 16.64 28,621 -0.24(-1.42%)
May 12, 2014 16.94 17.35 16.83 16.88 44,729 -0.11(-0.68%)
May 09, 2014 16.54 17.14 16.54 16.99 1,141,198 +0.39(+2.37%)
May 08, 2014 16.57 16.60 16.37 16.60 18,325 +0.09(+0.52%)
May 07, 2014 16.64 16.64 16.29 16.51 38,773 +0.00(+0.00%)
May 06, 2014 16.65 16.65 16.44 16.51 17,133 -0.10(-0.58%)
May 05, 2014 16.63 16.69 16.56 16.61 11,574 -0.19(-1.14%)
May 02, 2014 16.53 16.83 16.53 16.80 10,232 +0.05(+0.29%)
May 01, 2014 16.80 16.85 16.73 16.75 8,433 -0.02(-0.11%)
Apr 30, 2014 16.70 16.98 16.68 16.77 39,075 +0.02(+0.11%)
Apr 29, 2014 16.66 16.86 16.66 16.75 80,915 +0.04(+0.23%)
Apr 28, 2014 17.02 17.02 16.60 16.71 285,364 -0.34(-2.02%)
Apr 25, 2014 17.23 17.25 17.00 17.06 32,097 -0.23(-1.33%)
Apr 24, 2014 17.34 17.42 17.14 17.29 270,200 +0.11(+0.63%)
Apr 23, 2014 17.20 17.42 17.09 17.18 58,513 +0.07(+0.39%)
Apr 22, 2014 17.32 17.40 17.00 17.11 63,965 +0.15(+0.89%)
Apr 21, 2014 16.95 17.04 16.70 16.96 49,573 +0.12(+0.73%)
Apr 17, 2014 16.70 16.84 16.84 16.84 37,243 +0.15(+0.90%)
Apr 16, 2014 16.32 16.72 16.15 16.69 50,622 +0.32(+1.96%)
Apr 15, 2014 16.50 16.90 16.03 16.37 128,657 -0.08(-0.46%)
Apr 14, 2014 16.21 16.53 16.07 16.45 113,141 +0.29(+1.81%)
Apr 11, 2014 15.94 16.20 15.85 16.15 146,474 +0.23(+1.42%)
Apr 10, 2014 15.64 16.02 15.53 15.93 130,435 +0.24(+1.50%)
Apr 09, 2014 15.54 15.82 15.54 15.69 506,656 +0.12(+0.79%)
Apr 08, 2014 15.48 15.68 15.41 15.57 236,325 -0.05(-0.30%)
Apr 07, 2014 16.01 16.18 15.36 15.62 276,392 -0.33(-2.07%)
Apr 04, 2014 16.27 16.34 15.87 15.95 263,416 -0.22(-1.34%)
Apr 03, 2014 16.21 16.27 15.96 16.16 155,924 -0.08(-0.52%)
Apr 02, 2014 16.20 16.34 16.04 16.25 58,244 +0.19(+1.17%)
Apr 01, 2014 16.37 16.37 15.94 16.06 389,094 -0.21(-1.27%)
Mar 31, 2014 16.39 16.65 16.26 16.27 127,932 -0.03(-0.17%)
Mar 28, 2014 16.39 16.48 16.27 16.30 340,622 +0.04(+0.23%)
Mar 27, 2014 16.37 16.49 15.97 16.26 208,673 -0.17(-1.03%)
Mar 26, 2014 16.63 16.73 16.21 16.43 166,650 -0.12(-0.74%)
Mar 25, 2014 16.51 16.85 16.30 16.55 248,578 +0.28(+1.74%)
Mar 24, 2014 16.87 16.89 16.16 16.27 288,287 -0.51(-3.03%)
Mar 21, 2014 17.67 17.67 16.49 16.78 333,719 -0.81(-4.61%)
Mar 20, 2014 18.11 18.11 17.30 17.59 106,817 +0.26(+1.52%)
Mar 19, 2014 17.88 17.93 17.11 17.32 233,002 -0.61(-3.42%)
Mar 18, 2014 17.90 18.26 17.78 17.93 156,701 +0.01(+0.05%)
Mar 17, 2014 17.84 18.08 17.81 17.93 74,781 +0.08(+0.48%)
Mar 14, 2014 18.24 18.43 17.59 17.84 138,552 -0.41(-2.27%)
Mar 13, 2014 18.58 18.61 18.24 18.26 30,352 -0.33(-1.77%)
Mar 12, 2014 18.60 18.71 18.54 18.59 290,822 -0.02(-0.10%)
Mar 11, 2014 18.63 18.77 18.52 18.60 444,126 -0.05(-0.25%)
Mar 10, 2014 18.84 18.85 18.17 18.65 80,735 -0.19(-1.00%)
Mar 07, 2014 18.73 18.98 18.60 18.84 171,540 +0.10(+0.55%)
Mar 06, 2014 18.14 19.41 18.14 18.74 430,454 +0.98(+5.52%)
Mar 05, 2014 18.18 18.18 17.70 17.76 48,795 -0.18(-1.00%)
Mar 04, 2014 17.94 18.25 17.62 17.93 204,906 +0.13(+0.74%)
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.