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 (%)
Dec 31, 2018 3.080 3.200 2.850 3.110 59,400 +0.07(+2.30%)
Dec 28, 2018 3.010 3.040 2.710 3.040 38,500 +0.00(+0.00%)
Dec 27, 2018 2.930 3.140 2.720 3.040 47,854 +0.06(+2.01%)
Dec 26, 2018 2.960 3.030 2.910 2.980 25,576 -0.07(-2.30%)
Dec 24, 2018 2.960 3.065 2.830 3.050 38,800 +0.05(+1.67%)
Dec 21, 2018 3.100 3.100 2.870 3.000 109,900 -0.11(-3.54%)
Dec 20, 2018 3.040 3.150 2.860 3.110 40,157 +0.12(+4.01%)
Dec 19, 2018 2.970 3.100 2.900 2.990 52,682 +0.02(+0.67%)
Dec 18, 2018 2.960 3.030 2.870 2.970 13,843 +0.02(+0.68%)
Dec 17, 2018 3.050 3.200 2.800 2.950 60,032 -0.12(-3.91%)
Dec 14, 2018 3.070 3.160 2.990 3.070 25,900 -0.06(-1.92%)
Dec 13, 2018 3.150 3.150 3.025 3.130 13,282 -0.05(-1.57%)
Dec 12, 2018 3.130 3.280 2.979 3.180 3,015,316 +0.17(+5.65%)
Dec 11, 2018 3.140 3.140 3.000 3.010 336,416 -0.13(-4.14%)
Dec 10, 2018 3.120 3.140 2.860 3.140 238,337 +0.02(+0.64%)
Dec 07, 2018 3.140 3.150 3.120 3.120 8,400 -0.05(-1.58%)
Dec 06, 2018 3.350 3.350 3.060 3.170 49,135 -0.25(-7.31%)
Dec 04, 2018 3.250 3.475 3.080 3.420 135,400 +0.27(+8.57%)
Dec 03, 2018 3.350 3.350 3.140 3.150 28,808 -0.14(-4.26%)
Nov 30, 2018 3.350 3.760 3.190 3.290 69,400 -0.01(-0.30%)
Nov 29, 2018 3.270 3.340 3.250 3.300 58,445 +0.01(+0.30%)
Nov 28, 2018 3.300 3.370 3.193 3.290 169,186 -0.01(-0.30%)
Nov 27, 2018 3.210 3.300 3.130 3.300 38,561 +0.15(+4.76%)
Nov 26, 2018 3.180 3.290 3.070 3.150 47,677 -0.01(-0.32%)
Nov 23, 2018 3.140 3.200 3.060 3.160 68,300 -0.03(-0.94%)
Nov 21, 2018 3.190 3.190 3.190 0 -0.08(-2.45%)
Nov 20, 2018 3.280 3.450 3.130 3.270 119,047 +0.07(+2.19%)
Nov 19, 2018 3.200 3.300 3.140 3.200 29,460 -0.13(-3.90%)
Nov 16, 2018 3.130 3.330 3.130 3.330 1,400 +0.24(+7.77%)
Nov 15, 2018 3.060 3.280 3.060 3.090 5,640 +0.03(+0.98%)
Nov 14, 2018 3.060 3.120 3.060 3.060 59,562 -0.01(-0.33%)
Nov 13, 2018 3.070 3.220 3.051 3.070 442,435 -0.06(-1.92%)
Nov 12, 2018 3.110 3.220 3.060 3.130 21,324 -0.02(-0.63%)
Nov 09, 2018 3.260 3.270 3.100 3.150 30,300 -0.12(-3.67%)
Nov 08, 2018 3.250 3.270 3.160 3.270 5,078 +0.06(+2.03%)
Nov 07, 2018 3.190 3.300 3.100 3.205 33,682 -0.02(-0.47%)
Nov 06, 2018 3.220 3.310 3.130 3.220 61,651 -0.01(-0.31%)
Nov 05, 2018 3.150 3.230 3.140 3.230 17,851 +0.09(+2.87%)
Nov 02, 2018 3.140 3.330 3.120 3.140 24,700 +0.03(+0.96%)
Nov 01, 2018 3.210 3.400 3.060 3.110 81,114 -0.04(-1.27%)
Oct 31, 2018 3.200 3.250 3.060 3.150 70,232 -0.05(-1.56%)
Oct 30, 2018 3.160 3.210 3.140 3.200 6,787 -0.01(-0.31%)
Oct 29, 2018 3.200 3.210 3.060 3.210 57,582 +0.00(+0.00%)
Oct 26, 2018 3.120 3.210 3.075 3.210 65,200 +0.07(+2.23%)
Oct 25, 2018 3.190 3.200 3.071 3.140 25,812 -0.08(-2.48%)
Oct 24, 2018 3.070 3.250 3.070 3.220 97,628 +0.04(+1.26%)
Oct 23, 2018 3.080 3.180 2.980 3.180 107,112 +0.14(+4.61%)
Oct 22, 2018 3.090 3.150 3.040 3.040 22,570 -0.02(-0.65%)
Oct 19, 2018 2.930 3.150 2.910 3.060 202,600 +0.19(+6.62%)
Oct 18, 2018 2.880 3.140 2.800 2.870 143,360 -0.13(-4.33%)
Oct 17, 2018 2.910 3.080 2.763 3.000 39,688 +0.11(+3.81%)
Oct 16, 2018 2.840 3.020 2.778 2.890 101,667 +0.07(+2.48%)
Oct 15, 2018 2.900 2.980 2.802 2.820 59,125 -0.11(-3.75%)
Oct 12, 2018 2.740 2.930 2.740 2.930 12,800 +0.21(+7.72%)
Oct 11, 2018 2.690 2.975 2.682 2.720 106,905 +0.05(+2.04%)
Oct 10, 2018 2.620 2.670 2.620 2.666 27,934 +0.06(+2.13%)
Oct 09, 2018 2.620 2.740 2.400 2.610 17,966 -0.09(-3.33%)
Oct 08, 2018 2.820 2.980 2.700 2.700 21,850 -0.19(-6.57%)
Oct 05, 2018 2.870 2.990 2.750 2.890 21,300 -0.04(-1.37%)
Oct 04, 2018 2.970 2.991 2.810 2.930 20,666 -0.09(-2.98%)
Oct 03, 2018 3.110 3.264 3.020 3.020 17,755 -0.03(-0.98%)
Oct 02, 2018 2.890 3.065 2.863 3.050 43,166 +0.21(+7.39%)
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.