Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2019 2.500 2.540 2.400 2.460 115,405 -0.06(-2.38%)
Oct 30, 2019 2.540 2.540 2.350 2.520 93,580 -0.02(-0.79%)
Oct 29, 2019 2.450 2.540 2.325 2.540 92,399 +0.05(+2.01%)
Oct 28, 2019 2.360 2.500 2.350 2.490 33,274 +0.09(+3.75%)
Oct 25, 2019 2.380 2.450 2.360 2.400 271,600 -0.02(-0.83%)
Oct 24, 2019 2.520 2.540 2.370 2.420 51,291 -0.08(-3.20%)
Oct 23, 2019 2.440 2.500 2.360 2.500 25,639 +0.04(+1.63%)
Oct 22, 2019 2.370 2.490 2.345 2.460 25,140 +0.11(+4.68%)
Oct 21, 2019 2.320 2.350 2.300 2.350 10,176 +0.04(+1.73%)
Oct 18, 2019 2.360 2.360 2.310 2.310 3,200 +0.02(+0.87%)
Oct 17, 2019 2.300 2.390 2.280 2.290 45,592 -0.01(-0.43%)
Oct 16, 2019 2.370 2.370 2.300 2.300 23,751 -0.04(-1.71%)
Oct 15, 2019 2.350 2.350 2.273 2.340 55,978 +0.04(+1.74%)
Oct 14, 2019 2.340 2.410 2.300 2.300 14,823 -0.06(-2.54%)
Oct 11, 2019 2.350 2.480 2.332 2.360 182,000 +0.04(+1.72%)
Oct 10, 2019 2.350 2.350 2.315 2.320 37,892 -0.02(-0.85%)
Oct 09, 2019 2.420 2.420 2.340 2.340 22,252 -0.05(-2.09%)
Oct 08, 2019 2.351 2.390 2.351 2.390 828 -0.01(-0.42%)
Oct 07, 2019 2.280 2.500 2.280 2.400 18,995 +0.13(+5.73%)
Oct 04, 2019 2.300 2.370 2.230 2.270 20,800 +0.02(+0.89%)
Oct 03, 2019 2.210 2.280 2.210 2.250 29,365 +0.05(+2.27%)
Oct 02, 2019 2.230 2.358 2.170 2.200 38,419 -0.05(-2.22%)
Oct 01, 2019 2.350 2.370 2.250 2.250 38,418 -0.15(-6.25%)
Sep 30, 2019 2.487 2.489 2.370 2.400 50,751 +0.00(+0.00%)
Sep 27, 2019 2.410 2.410 2.390 2.400 5,000 -0.02(-0.83%)
Sep 26, 2019 2.490 2.490 2.420 2.420 8,469 +0.02(+0.83%)
Sep 25, 2019 2.430 2.440 2.380 2.400 11,307 -0.06(-2.44%)
Sep 24, 2019 2.450 2.460 2.420 2.460 3,835 -0.01(-0.40%)
Sep 23, 2019 2.470 2.480 2.413 2.470 14,591 -0.03(-1.20%)
Sep 20, 2019 2.500 2.500 2.450 2.500 11,200 +0.00(+0.00%)
Sep 19, 2019 2.490 2.500 2.490 2.500 15,897 +0.05(+2.04%)
Sep 18, 2019 2.470 2.490 2.450 2.450 33,945 -0.04(-1.61%)
Sep 17, 2019 2.460 2.500 2.440 2.490 8,801 -0.01(-0.40%)
Sep 16, 2019 2.490 2.570 2.490 2.500 27,530 +0.00(+0.00%)
Sep 13, 2019 2.540 2.590 2.500 2.500 37,000 -0.02(-0.99%)
Sep 12, 2019 2.570 2.630 2.521 2.525 41,424 -0.06(-2.51%)
Sep 11, 2019 2.570 2.600 2.532 2.590 23,193 +0.06(+2.37%)
Sep 10, 2019 2.530 2.600 2.530 2.530 15,513 -0.02(-0.78%)
Sep 09, 2019 2.510 2.580 2.510 2.550 14,446 +0.00(+0.00%)
Sep 06, 2019 2.460 2.569 2.460 2.550 37,000 +0.05(+2.00%)
Sep 05, 2019 2.430 2.550 2.430 2.500 23,914 +0.03(+1.21%)
Sep 04, 2019 2.520 2.580 2.460 2.470 30,168 -0.04(-1.59%)
Sep 03, 2019 2.560 2.570 2.410 2.510 34,433 -0.08(-3.09%)
Aug 30, 2019 2.540 2.590 2.520 2.590 29,800 +0.13(+5.50%)
Aug 29, 2019 2.410 2.545 2.410 2.455 3,314 +0.02(+0.61%)
Aug 28, 2019 2.520 2.530 2.410 2.440 20,485 -0.05(-2.01%)
Aug 27, 2019 2.540 2.540 2.460 2.490 7,400 +0.00(+0.00%)
Aug 26, 2019 2.500 2.544 2.422 2.490 19,445 +0.08(+3.32%)
Aug 23, 2019 2.580 2.630 2.410 2.410 9,000 -0.16(-6.23%)
Aug 22, 2019 2.590 2.700 2.560 2.570 133,658 -0.04(-1.53%)
Aug 21, 2019 2.640 2.650 2.600 2.610 79,263 -0.01(-0.38%)
Aug 20, 2019 2.650 2.680 2.590 2.620 15,900 +0.01(+0.38%)
Aug 19, 2019 2.640 2.650 2.600 2.610 18,158 -0.04(-1.51%)
Aug 16, 2019 2.560 2.700 2.560 2.650 36,300 +0.06(+2.32%)
Aug 15, 2019 2.400 2.590 2.400 2.590 16,055 +0.21(+8.82%)
Aug 14, 2019 2.600 2.640 2.300 2.380 144,776 -0.23(-8.81%)
Aug 13, 2019 2.660 2.670 2.600 2.610 8,725 -0.03(-1.14%)
Aug 12, 2019 2.670 2.670 2.630 2.640 11,238 -0.01(-0.38%)
Aug 09, 2019 2.740 2.740 2.650 2.650 11,800 -0.08(-2.93%)
Aug 08, 2019 2.720 2.760 2.700 2.730 31,951 -0.07(-2.50%)
Aug 07, 2019 2.770 2.800 2.730 2.800 54,223 +0.00(+0.00%)
Aug 06, 2019 2.850 2.850 2.800 2.800 14,362 -0.07(-2.44%)
Aug 05, 2019 2.870 2.880 2.740 2.870 37,548 +0.01(+0.35%)
Aug 02, 2019 2.950 2.950 2.800 2.860 24,700 -0.06(-2.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.