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 29, 2020 1.940 2.200 1.940 2.150 142,300 +0.18(+9.14%)
May 28, 2020 2.018 2.018 1.970 1.970 43,574 -0.03(-1.41%)
May 27, 2020 2.000 2.000 1.930 1.998 16,701 -0.00(-0.10%)
May 26, 2020 1.950 2.000 1.940 2.000 52,848 +0.06(+3.00%)
May 22, 2020 1.950 2.000 1.925 1.942 56,900 -0.01(-0.43%)
May 21, 2020 1.950 1.990 1.950 1.950 30,447 +0.00(+0.00%)
May 20, 2020 1.950 1.990 1.879 1.950 161,965 +0.00(+0.00%)
May 19, 2020 1.940 1.960 1.880 1.950 17,060 -0.03(-1.52%)
May 18, 2020 1.920 2.000 1.920 1.980 62,676 +0.06(+3.13%)
May 15, 2020 1.840 1.920 1.786 1.920 18,900 +0.04(+2.13%)
May 14, 2020 1.860 1.880 1.850 1.880 4,599 +0.03(+1.62%)
May 13, 2020 1.860 1.920 1.800 1.850 1,625 -0.02(-1.07%)
May 12, 2020 1.840 1.980 1.840 1.870 84,414 +0.02(+1.08%)
May 11, 2020 1.830 1.910 1.830 1.850 128,814 -0.03(-1.60%)
May 08, 2020 1.790 1.900 1.790 1.880 106,500 +0.08(+4.44%)
May 07, 2020 1.770 1.925 1.770 1.800 60,589 +0.00(+0.00%)
May 06, 2020 1.770 1.830 1.770 1.800 87,830 -0.01(-0.55%)
May 05, 2020 1.740 1.900 1.740 1.810 451,997 +0.03(+1.40%)
May 04, 2020 1.680 1.800 1.620 1.785 91,481 +0.15(+8.84%)
May 01, 2020 1.720 1.720 1.600 1.640 53,800 -0.16(-8.89%)
Apr 30, 2020 1.750 1.800 1.650 1.800 61,898 +0.02(+1.12%)
Apr 29, 2020 1.750 1.780 1.720 1.780 45,534 +0.08(+4.71%)
Apr 28, 2020 1.680 1.790 1.660 1.700 26,883 -0.01(-0.58%)
Apr 27, 2020 1.702 1.770 1.660 1.710 17,454 -0.04(-2.29%)
Apr 24, 2020 1.810 1.810 1.740 1.750 16,900 +0.01(+0.58%)
Apr 23, 2020 1.750 1.841 1.670 1.740 23,271 -0.01(-0.67%)
Apr 22, 2020 1.700 1.780 1.700 1.752 3,275 -0.02(-1.03%)
Apr 21, 2020 1.750 1.775 1.673 1.770 14,526 -0.02(-1.12%)
Apr 20, 2020 1.730 2.000 1.710 1.790 97,978 -0.07(-3.66%)
Apr 17, 2020 1.730 1.923 1.700 1.858 80,400 -0.05(-2.66%)
Apr 16, 2020 1.980 2.200 1.710 1.909 213,680 +0.02(+0.99%)
Apr 15, 2020 1.750 2.290 1.630 1.890 126,647 +0.22(+13.18%)
Apr 14, 2020 1.620 1.740 1.610 1.670 146,966 +0.12(+7.74%)
Apr 13, 2020 1.520 1.675 1.500 1.550 231,732 +0.07(+4.73%)
Apr 09, 2020 1.510 1.510 1.450 1.480 9,300 +0.04(+2.78%)
Apr 08, 2020 1.490 1.500 1.410 1.440 12,018 +0.00(+0.00%)
Apr 07, 2020 1.540 1.540 1.390 1.440 184,609 +0.03(+2.13%)
Apr 06, 2020 1.390 1.485 1.369 1.410 49,096 +0.03(+2.17%)
Apr 03, 2020 1.500 1.500 1.340 1.380 45,400 -0.07(-4.83%)
Apr 02, 2020 1.510 1.510 1.420 1.450 49,643 +0.00(+0.07%)
Apr 01, 2020 1.500 1.510 1.400 1.449 41,626 -0.09(-5.85%)
Mar 31, 2020 1.580 1.670 1.530 1.539 73,884 -0.03(-1.97%)
Mar 30, 2020 1.670 1.710 1.560 1.570 15,788 +0.00(+0.00%)
Mar 27, 2020 1.560 1.710 1.560 1.570 11,200 -0.13(-7.59%)
Mar 26, 2020 1.500 1.770 1.500 1.699 103,000 +0.17(+11.05%)
Mar 25, 2020 1.550 1.620 1.450 1.530 52,919 +0.02(+1.32%)
Mar 24, 2020 1.460 1.749 1.460 1.510 76,058 +0.03(+2.03%)
Mar 23, 2020 1.500 1.608 1.465 1.480 15,705 -0.02(-1.33%)
Mar 20, 2020 1.550 1.900 1.500 1.500 62,200 +0.04(+2.74%)
Mar 19, 2020 1.600 1.790 1.460 1.460 71,979 -0.14(-8.75%)
Mar 18, 2020 1.510 1.791 1.510 1.600 16,879 -0.27(-14.44%)
Mar 17, 2020 1.710 2.000 1.680 1.870 16,906 +0.18(+10.65%)
Mar 16, 2020 1.930 1.950 1.650 1.690 45,249 -0.40(-19.14%)
Mar 13, 2020 1.980 2.190 1.980 2.090 18,700 +0.08(+3.98%)
Mar 12, 2020 1.850 2.130 1.850 2.010 36,451 -0.22(-9.87%)
Mar 11, 2020 2.210 2.235 2.160 2.230 23,158 -0.12(-5.11%)
Mar 10, 2020 2.400 2.400 2.160 2.350 4,558 +0.15(+6.82%)
Mar 09, 2020 2.310 2.310 2.150 2.200 17,013 -0.20(-8.33%)
Mar 06, 2020 2.380 2.460 2.340 2.400 21,600 -0.05(-2.04%)
Mar 05, 2020 2.440 2.480 2.410 2.450 17,227 -0.03(-1.21%)
Mar 04, 2020 2.450 2.500 2.450 2.480 17,976 +0.02(+0.81%)
Mar 03, 2020 2.430 2.560 2.430 2.460 57,883 +0.01(+0.41%)
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.