Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Flora Corp (OP: GRAM )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jan 31, 2024 0.3267 0.3800 0.3100 0.3500 320,078 +0.00(+0.00%)
Jan 30, 2024 0.2906 0.3800 0.2906 0.3500 346,108 -0.01(-2.78%)
Jan 29, 2024 0.3750 0.3755 0.3346 0.3600 164,205 +0.00(+0.00%)
Jan 26, 2024 0.3400 0.4095 0.2800 0.3600 779,677 +0.02(+5.82%)
Jan 25, 2024 0.2700 0.3450 0.2700 0.3402 1,639,884 +0.05(+18.00%)
Jan 24, 2024 0.3200 0.3200 0.2500 0.2883 1,002,852 -0.04(-12.64%)
Jan 23, 2024 0.3550 0.3575 0.2800 0.3300 171,584 -0.01(-2.94%)
Jan 22, 2024 0.3300 0.3450 0.3100 0.3400 163,442 +0.00(+0.00%)
Jan 19, 2024 0.3400 0.3450 0.3300 0.3400 125,286 +0.00(+0.00%)
Jan 18, 2024 0.3450 0.3545 0.3295 0.3400 167,569 +0.00(+0.00%)
Jan 17, 2024 0.3450 0.3700 0.3193 0.3400 165,818 -0.01(-2.86%)
Jan 16, 2024 0.3600 0.4200 0.3201 0.3500 328,884 +0.02(+5.74%)
Jan 12, 2024 0.2900 0.3475 0.2900 0.3310 845,677 +0.05(+16.55%)
Jan 11, 2024 0.2300 0.3300 0.2225 0.2840 824,574 +0.06(+29.03%)
Jan 10, 2024 0.2500 0.2500 0.1980 0.2201 311,587 +0.01(+6.12%)
Jan 09, 2024 0.2000 0.2074 0.1980 0.2074 183,380 +0.01(+4.54%)
Jan 08, 2024 0.2000 0.2000 0.1824 0.1984 102,124 -0.00(-0.05%)
Jan 05, 2024 0.2000 0.2100 0.1855 0.1985 119,167 -0.01(-3.17%)
Jan 04, 2024 0.1900 0.2300 0.1834 0.2050 233,365 +0.01(+7.89%)
Jan 03, 2024 0.1500 0.1925 0.1500 0.1900 138,606 +0.01(+5.56%)
Jan 02, 2024 0.1800 0.1825 0.1600 0.1800 90,998 +0.02(+12.50%)
Dec 29, 2023 0.1950 0.2050 0.1600 0.1600 761,789 -0.03(-15.79%)
Dec 28, 2023 0.1900 0.2400 0.1894 0.1900 726,437 +0.01(+5.56%)
Dec 27, 2023 0.1500 0.2100 0.1500 0.1800 603,807 +0.04(+24.14%)
Dec 26, 2023 0.1600 0.1700 0.1450 0.1450 221,444 +0.00(+0.00%)
Dec 22, 2023 0.1420 0.1650 0.1400 0.1450 244,914 -0.01(-3.72%)
Dec 21, 2023 0.1420 0.1535 0.1420 0.1506 52,805 +0.01(+3.86%)
Dec 20, 2023 0.1550 0.1700 0.1400 0.1450 569,076 -0.00(-3.27%)
Dec 19, 2023 0.1500 0.3400 0.1123 0.1499 658,616 +0.03(+30.35%)
Dec 18, 2023 0.1160 0.1250 0.1000 0.1150 75,289 -0.00(-0.78%)
Dec 15, 2023 0.1180 0.1275 0.1150 0.1159 46,659 -0.00(-1.78%)
Dec 14, 2023 0.1110 0.1280 0.1110 0.1180 66,970 -0.00(-2.48%)
Dec 13, 2023 0.1275 0.1400 0.1200 0.1210 300,279 -0.01(-10.37%)
Dec 12, 2023 0.1275 0.1363 0.1275 0.1350 300,407 +0.01(+5.88%)
Dec 11, 2023 0.1300 0.1300 0.1250 0.1275 132,529 +0.01(+6.25%)
Dec 08, 2023 0.1085 0.1200 0.1085 0.1200 227,618 +0.01(+10.60%)
Dec 07, 2023 0.1000 0.1135 0.1000 0.1085 49,978 +0.00(+3.33%)
Dec 06, 2023 0.1080 0.1125 0.1050 0.1050 281,738 -0.00(-3.67%)
Dec 05, 2023 0.1110 0.1140 0.1018 0.1090 65,853 -0.00(-0.91%)
Dec 04, 2023 0.1150 0.1170 0.1100 0.1100 454,979 -0.00(-0.90%)
Dec 01, 2023 0.1150 0.1170 0.1100 0.1110 295,419 -0.00(-3.48%)
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%)
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.