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 (%)
Jul 31, 2015 5.850 5.904 5.791 5.850 97,303 +0.01(+0.17%)
Jul 30, 2015 5.840 6.107 5.820 5.840 82,997 +0.02(+0.34%)
Jul 29, 2015 5.880 5.919 5.801 5.820 37,944 +0.01(+0.17%)
Jul 28, 2015 5.881 5.881 5.741 5.810 58,929 +0.07(+1.21%)
Jul 27, 2015 5.800 5.850 5.583 5.741 170,069 -0.06(-1.02%)
Jul 24, 2015 5.523 5.850 5.444 5.800 97,488 +0.31(+5.59%)
Jul 23, 2015 5.880 6.019 5.494 5.494 76,299 -0.42(-7.04%)
Jul 22, 2015 6.167 6.216 5.810 5.909 44,153 -0.31(-4.94%)
Jul 21, 2015 6.294 6.493 6.196 6.216 206,563 -0.04(-0.63%)
Jul 20, 2015 6.424 6.424 6.186 6.256 73,508 -0.21(-3.27%)
Jul 17, 2015 6.612 6.612 6.355 6.467 310,137 -0.23(-3.49%)
Jul 16, 2015 6.681 6.741 6.543 6.701 82,950 +0.03(+0.45%)
Jul 15, 2015 6.632 6.681 6.533 6.671 30,477 +0.04(+0.60%)
Jul 14, 2015 6.622 6.761 6.573 6.632 26,295 -0.01(-0.15%)
Jul 13, 2015 6.850 6.850 6.602 6.642 34,375 -0.15(-2.19%)
Jul 10, 2015 6.814 7.058 6.780 6.790 26,089 +0.02(+0.29%)
Jul 09, 2015 6.662 6.850 6.662 6.770 39,556 +0.08(+1.18%)
Jul 08, 2015 6.632 6.766 6.622 6.691 53,474 -0.10(-1.46%)
Jul 07, 2015 6.881 6.959 6.731 6.790 67,859 -0.13(-1.86%)
Jul 06, 2015 7.097 7.255 6.731 6.919 44,253 -0.22(-3.05%)
Jul 02, 2015 7.097 7.137 7.137 7.137 79,205 +0.01(+0.14%)
Jul 01, 2015 7.025 7.196 6.914 7.127 64,850 +0.18(+2.56%)
Jun 30, 2015 7.246 7.305 6.840 6.949 114,446 -0.19(-2.64%)
Jun 29, 2015 7.325 7.325 7.077 7.137 9,000 -0.07(-0.96%)
Jun 26, 2015 7.315 7.315 7.157 7.206 140,175 +0.02(+0.28%)
Jun 25, 2015 7.226 7.295 7.186 7.186 24,185 -0.02(-0.27%)
Jun 24, 2015 7.176 7.354 7.171 7.206 96,126 -0.01(-0.14%)
Jun 23, 2015 7.176 7.374 7.157 7.216 424,211 +0.00(+0.00%)
Jun 22, 2015 7.107 7.315 7.107 7.216 99,891 +0.07(+0.97%)
Jun 19, 2015 7.170 7.246 7.067 7.147 121,423 -0.04(-0.55%)
Jun 18, 2015 7.226 7.315 7.143 7.186 181,543 -0.07(-0.95%)
Jun 17, 2015 7.246 7.325 7.127 7.255 57,492 -0.06(-0.81%)
Jun 16, 2015 7.285 7.315 7.058 7.315 21,823 +0.03(+0.41%)
Jun 15, 2015 7.246 7.345 7.186 7.285 27,024 -0.04(-0.54%)
Jun 12, 2015 7.226 7.394 7.206 7.325 78,287 +0.12(+1.65%)
Jun 11, 2015 7.028 7.259 7.008 7.206 109,517 +0.13(+1.82%)
Jun 10, 2015 7.246 7.275 7.077 7.077 66,644 -0.14(-1.92%)
Jun 09, 2015 7.206 7.285 7.166 7.216 20,801 +0.03(+0.41%)
Jun 08, 2015 7.186 7.260 7.008 7.186 118,014 +0.05(+0.69%)
Jun 05, 2015 7.226 7.424 7.137 7.137 97,057 -0.17(-2.30%)
Jun 04, 2015 7.345 7.483 7.295 7.305 93,934 -0.12(-1.60%)
Jun 03, 2015 7.414 7.513 7.354 7.424 6,608 -0.05(-0.66%)
Jun 02, 2015 7.572 7.622 7.434 7.473 38,238 -0.06(-0.79%)
Jun 01, 2015 7.731 7.731 7.394 7.533 80,308 -0.12(-1.55%)
May 29, 2015 7.562 7.750 7.295 7.651 100,182 +0.05(+0.65%)
May 28, 2015 7.424 7.612 7.255 7.602 51,466 +0.06(+0.79%)
May 27, 2015 7.582 7.760 7.335 7.543 54,855 +0.02(+0.26%)
May 26, 2015 7.671 7.671 7.354 7.523 47,063 -0.23(-2.94%)
May 22, 2015 7.978 7.750 7.750 7.750 30,207 -0.13(-1.63%)
May 21, 2015 8.037 8.076 7.830 7.879 43,660 -0.14(-1.73%)
May 20, 2015 8.008 8.067 7.919 8.018 31,127 -0.05(-0.61%)
May 19, 2015 8.305 8.315 7.938 8.067 34,792 -0.15(-1.81%)
May 18, 2015 8.184 8.305 7.885 8.216 52,982 +0.03(+0.36%)
May 15, 2015 8.364 8.463 8.107 8.186 22,476 -0.15(-1.78%)
May 14, 2015 8.612 8.641 8.245 8.334 18,665 -0.23(-2.66%)
May 13, 2015 8.582 8.621 8.493 8.562 23,445 +0.06(+0.70%)
May 12, 2015 8.463 8.661 8.433 8.503 42,058 +0.06(+0.70%)
May 11, 2015 8.087 8.473 8.087 8.443 70,098 +0.40(+4.92%)
May 08, 2015 7.938 8.077 7.938 8.047 37,478 +0.11(+1.37%)
May 07, 2015 7.889 7.978 7.790 7.938 162,013 -0.06(-0.74%)
May 06, 2015 8.077 8.077 7.968 7.998 44,418 +0.01(+0.12%)
May 05, 2015 7.948 8.037 7.859 7.988 101,492 +0.04(+0.50%)
May 04, 2015 7.780 7.998 7.780 7.948 40,479 +0.16(+2.03%)
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.