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 (%)
Apr 29, 2016 7.100 7.400 6.820 6.890 186,338 -0.30(-4.17%)
Apr 28, 2016 7.060 7.430 7.010 7.190 149,563 +0.17(+2.42%)
Apr 27, 2016 6.930 7.210 6.866 7.020 144,700 +0.02(+0.29%)
Apr 26, 2016 6.860 7.040 6.750 7.000 188,804 +0.10(+1.46%)
Apr 25, 2016 6.929 7.028 6.681 6.899 94,745 -0.03(-0.43%)
Apr 22, 2016 7.305 7.335 6.533 6.929 315,343 -0.33(-4.50%)
Apr 21, 2016 7.255 7.711 7.137 7.255 172,848 -0.06(-0.81%)
Apr 20, 2016 7.612 7.622 7.078 7.315 309,645 -0.25(-3.27%)
Apr 19, 2016 6.553 7.948 6.553 7.562 851,400 +1.07(+16.46%)
Apr 18, 2016 6.186 6.573 5.998 6.493 293,005 +0.35(+5.64%)
Apr 15, 2016 5.949 6.226 5.791 6.147 825,568 +0.15(+2.48%)
Apr 14, 2016 5.929 6.137 5.850 5.998 630,025 +0.07(+1.17%)
Apr 13, 2016 5.622 6.107 5.622 5.929 1,069,097 +0.31(+5.46%)
Apr 12, 2016 4.910 5.642 4.801 5.622 769,109 +0.71(+14.52%)
Apr 11, 2016 4.078 5.127 4.078 4.910 1,163,234 +1.02(+26.21%)
Apr 08, 2016 3.890 3.979 3.626 3.890 379,754 -0.01(-0.25%)
Apr 07, 2016 4.039 4.088 3.771 3.900 46,710 -0.20(-4.83%)
Apr 06, 2016 4.246 4.425 4.068 4.098 93,440 -0.08(-1.90%)
Apr 05, 2016 4.098 4.177 4.058 4.177 92,932 +0.03(+0.72%)
Apr 04, 2016 4.108 4.237 4.058 4.147 115,176 +0.02(+0.48%)
Apr 01, 2016 3.920 4.157 3.732 4.128 625,084 +0.12(+2.96%)
Mar 31, 2016 3.959 4.057 3.930 4.009 117,526 +0.01(+0.25%)
Mar 30, 2016 4.009 4.068 3.959 3.999 127,270 -0.02(-0.49%)
Mar 29, 2016 3.761 4.048 3.662 4.019 67,226 +0.21(+5.45%)
Mar 28, 2016 3.959 3.959 3.732 3.811 55,518 -0.03(-0.77%)
Mar 24, 2016 3.771 3.841 3.841 3.841 219,632 +0.03(+0.78%)
Mar 23, 2016 3.979 4.009 3.811 3.811 39,211 -0.14(-3.51%)
Mar 22, 2016 3.940 3.999 3.860 3.949 58,119 -0.03(-0.75%)
Mar 21, 2016 3.999 4.098 3.949 3.979 76,167 +0.03(+0.75%)
Mar 18, 2016 3.811 4.048 3.811 3.949 291,475 +0.15(+3.91%)
Mar 17, 2016 3.761 3.949 3.751 3.801 227,787 +0.05(+1.32%)
Mar 16, 2016 3.682 3.811 3.623 3.751 57,847 +0.10(+2.71%)
Mar 15, 2016 3.732 3.831 3.643 3.652 41,040 -0.17(-4.40%)
Mar 14, 2016 3.949 4.009 3.821 3.821 53,762 -0.14(-3.50%)
Mar 11, 2016 3.791 4.027 3.791 3.959 70,039 +0.09(+2.30%)
Mar 10, 2016 4.029 4.147 3.870 3.870 88,568 -0.13(-3.22%)
Mar 09, 2016 3.761 4.068 3.712 3.999 185,740 +0.21(+5.48%)
Mar 08, 2016 3.751 3.791 3.613 3.791 43,960 +0.08(+2.13%)
Mar 07, 2016 3.514 3.801 3.494 3.712 200,072 +0.07(+1.90%)
Mar 04, 2016 3.623 3.662 3.573 3.643 147,814 +0.04(+1.10%)
Mar 03, 2016 3.583 3.652 3.563 3.603 155,038 +0.04(+1.11%)
Mar 02, 2016 3.652 3.652 3.524 3.563 61,791 -0.06(-1.64%)
Mar 01, 2016 3.761 3.761 3.603 3.623 166,929 -0.01(-0.27%)
Feb 29, 2016 3.702 3.702 3.581 3.633 41,197 +0.00(+0.00%)
Feb 26, 2016 3.662 3.761 3.554 3.633 71,241 -0.03(-0.81%)
Feb 25, 2016 3.662 3.692 3.555 3.662 64,590 +0.00(+0.00%)
Feb 24, 2016 3.643 3.662 3.537 3.662 27,006 +0.02(+0.54%)
Feb 23, 2016 3.801 3.850 3.643 3.643 79,650 -0.14(-3.66%)
Feb 22, 2016 3.751 3.910 3.722 3.781 202,507 +0.06(+1.60%)
Feb 19, 2016 3.771 3.880 3.672 3.722 270,728 -0.09(-2.34%)
Feb 18, 2016 3.959 3.959 3.791 3.811 200,008 -0.20(-4.94%)
Feb 17, 2016 4.157 4.157 3.811 4.009 249,006 -0.15(-3.57%)
Feb 16, 2016 4.207 4.207 4.058 4.157 278,808 +0.01(+0.24%)
Feb 12, 2016 3.920 4.147 4.147 4.147 269,842 +0.29(+7.44%)
Feb 11, 2016 3.850 3.910 3.692 3.860 179,009 +0.02(+0.52%)
Feb 10, 2016 3.702 3.910 3.662 3.841 482,536 +0.14(+3.74%)
Feb 09, 2016 3.524 3.826 3.469 3.702 439,456 +0.12(+3.31%)
Feb 08, 2016 3.326 3.959 3.326 3.583 529,098 +0.42(+13.13%)
Feb 05, 2016 3.009 3.326 3.009 3.167 226,847 +0.20(+6.67%)
Feb 04, 2016 2.574 2.989 2.567 2.970 446,892 +0.47(+18.58%)
Feb 03, 2016 2.296 2.523 2.296 2.504 127,456 +0.24(+10.48%)
Feb 02, 2016 2.296 2.336 2.188 2.267 82,765 -0.03(-1.29%)
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.