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

Gold Flora Corp (OP: GRAM )

0.1845 -0.0059 (-3.10%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 0.1150 0.1200 0.1130 0.1150 73,232 +0.00(+2.22%)
Nov 29, 2023 0.1150 0.1150 0.1080 0.1125 75,895 +0.00(+1.35%)
Nov 28, 2023 0.1040 0.1110 0.1040 0.1110 23,338 +0.00(+1.83%)
Nov 27, 2023 0.1100 0.1150 0.1075 0.1090 19,093 -0.00(-0.91%)
Nov 24, 2023 0.1101 0.1101 0.1100 0.1100 2,023 -0.00(-3.08%)
Nov 22, 2023 0.1175 0.1200 0.1100 0.1135 267,534 +0.00(+0.89%)
Nov 21, 2023 0.1150 0.1200 0.1100 0.1125 79,633 +0.00(+2.18%)
Nov 20, 2023 0.1000 0.1150 0.1000 0.1101 82,658 -0.00(-3.00%)
Nov 17, 2023 0.1050 0.1135 0.1050 0.1135 64,504 +0.01(+10.73%)
Nov 16, 2023 0.1012 0.1150 0.1012 0.1025 59,110 -0.00(-3.30%)
Nov 15, 2023 0.1150 0.1150 0.1010 0.1060 44,648 -0.00(-2.66%)
Nov 14, 2023 0.1140 0.1160 0.1025 0.1089 21,331 -0.00(-3.20%)
Nov 13, 2023 0.1000 0.1400 0.1000 0.1125 12,267 +0.01(+6.13%)
Nov 10, 2023 0.1070 0.1100 0.1060 0.1060 24,123 +0.00(+2.42%)
Nov 09, 2023 0.1030 0.1200 0.1030 0.1035 36,844 -0.01(-4.87%)
Nov 08, 2023 0.1050 0.1150 0.1050 0.1088 31,581 -0.00(-1.09%)
Nov 07, 2023 0.1100 0.1140 0.1100 0.1100 8,642 +0.00(+0.00%)
Nov 06, 2023 0.1200 0.1225 0.1100 0.1100 150,718 -0.01(-5.17%)
Nov 03, 2023 0.1200 0.1200 0.1100 0.1160 20,934 -0.00(-1.28%)
Nov 02, 2023 0.1150 0.1225 0.1100 0.1175 43,783 +0.00(+4.44%)
Nov 01, 2023 0.1000 0.1175 0.1000 0.1125 78,858 +0.00(+3.21%)
Oct 31, 2023 0.1050 0.1170 0.1050 0.1090 109,167 +0.00(+0.46%)
Oct 30, 2023 0.1085 0.1085 0.1085 0.1085 5,350 +0.01(+5.34%)
Oct 27, 2023 0.1000 0.1175 0.1000 0.1030 3,640 +0.00(+3.00%)
Oct 26, 2023 0.1200 0.1200 0.1000 0.1000 259 -0.01(-11.11%)
Oct 25, 2023 0.1350 0.1350 0.1020 0.1125 140,742 -0.02(-13.46%)
Oct 24, 2023 0.1120 0.1300 0.1120 0.1300 32,360 +0.01(+10.17%)
Oct 23, 2023 0.1120 0.1250 0.1120 0.1180 88,118 -0.01(-4.84%)
Oct 20, 2023 0.1240 0.1240 0.1055 0.1240 108,851 -0.00(-0.80%)
Oct 19, 2023 0.1250 0.1260 0.1010 0.1250 584,490 +0.00(+0.00%)
Oct 18, 2023 0.1475 0.1475 0.1250 0.1250 27,659 -0.02(-16.33%)
Oct 17, 2023 0.1063 0.1494 0.1063 0.1494 171,595 +0.00(+3.03%)
Oct 16, 2023 0.1400 0.1450 0.1250 0.1450 25,485 +0.01(+7.41%)
Oct 13, 2023 0.1300 0.1350 0.1250 0.1350 36,766 +0.00(+2.27%)
Oct 12, 2023 0.1330 0.1330 0.1222 0.1320 18,556 -0.00(-0.75%)
Oct 11, 2023 0.1300 0.1494 0.1300 0.1330 45,586 -0.01(-8.28%)
Oct 10, 2023 0.1510 0.1510 0.1400 0.1450 134,488 +0.00(+1.05%)
Oct 09, 2023 0.1465 0.1465 0.1400 0.1435 22,815 -0.01(-6.21%)
Oct 06, 2023 0.1530 0.1530 0.1400 0.1530 47,061 +0.00(+2.68%)
Oct 05, 2023 0.1370 0.1600 0.1370 0.1490 91,944 -0.01(-5.40%)
Oct 04, 2023 0.1370 0.1600 0.1370 0.1575 99,859 -0.00(-1.56%)
Oct 03, 2023 0.1468 0.1600 0.1370 0.1600 21,391 +0.00(+1.91%)
Oct 02, 2023 0.1600 0.1600 0.1300 0.1570 6,942 +0.01(+4.67%)
Sep 29, 2023 0.1600 0.1600 0.1393 0.1500 26,156 +0.00(+0.00%)
Sep 28, 2023 0.1400 0.1750 0.1360 0.1500 32,832 -0.01(-6.25%)
Sep 27, 2023 0.1475 0.1700 0.1400 0.1600 160,875 +0.00(+0.00%)
Sep 26, 2023 0.1600 0.1750 0.1500 0.1600 61,591 +0.00(+0.00%)
Sep 25, 2023 0.1500 0.1600 0.1500 0.1600 124,259 +0.02(+13.80%)
Sep 22, 2023 0.1500 0.1523 0.1212 0.1406 80,336 +0.00(+0.43%)
Sep 21, 2023 0.1350 0.1425 0.1200 0.1400 69,781 +0.01(+3.70%)
Sep 20, 2023 0.1400 0.1550 0.1300 0.1350 174,833 -0.02(-12.90%)
Sep 19, 2023 0.1590 0.1600 0.1400 0.1550 99,647 -0.01(-3.13%)
Sep 18, 2023 0.1300 0.1648 0.1296 0.1600 106,424 +0.02(+14.29%)
Sep 15, 2023 0.1578 0.1650 0.1400 0.1400 176,916 -0.02(-11.11%)
Sep 14, 2023 0.1560 0.1600 0.1303 0.1575 119,326 +0.02(+16.67%)
Sep 13, 2023 0.1350 0.1590 0.1343 0.1350 27,162 -0.02(-15.62%)
Sep 12, 2023 0.1350 0.1700 0.1325 0.1600 75,980 -0.00(-0.56%)
Sep 11, 2023 0.1300 0.1609 0.1609 273,203 +0.02(+10.97%)
Sep 06, 2023 0.1450 0 +0.00(+0.00%)
Sep 05, 2023 0.1400 0.1700 0.1250 0.1450 51,583 -0.01(-3.33%)
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.