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 (%)
Sep 30, 2016 8.430 8.500 8.060 8.340 100,302 +0.01(+0.12%)
Sep 29, 2016 8.280 8.420 8.280 8.330 11,045 -0.08(-0.95%)
Sep 28, 2016 8.360 8.570 8.300 8.410 13,550 +0.00(+0.00%)
Sep 27, 2016 8.280 8.430 8.150 8.410 18,661 +0.12(+1.45%)
Sep 26, 2016 8.240 8.420 8.160 8.290 9,515 -0.09(-1.07%)
Sep 23, 2016 8.570 8.570 8.260 8.380 76,116 -0.22(-2.56%)
Sep 22, 2016 8.552 8.700 8.552 8.600 71,952 -0.03(-0.35%)
Sep 21, 2016 8.540 8.650 8.400 8.630 79,706 +0.11(+1.29%)
Sep 20, 2016 8.410 8.585 8.310 8.520 48,114 +0.13(+1.55%)
Sep 19, 2016 8.300 8.560 8.280 8.390 47,992 +0.13(+1.57%)
Sep 16, 2016 8.710 8.710 8.190 8.260 73,843 -0.44(-5.06%)
Sep 15, 2016 8.470 8.770 8.340 8.700 90,053 +0.22(+2.59%)
Sep 14, 2016 8.490 8.600 8.310 8.480 215,790 +0.08(+0.95%)
Sep 13, 2016 8.450 8.540 8.160 8.400 153,743 -0.13(-1.52%)
Sep 12, 2016 8.080 8.600 7.900 8.530 159,386 +0.26(+3.14%)
Sep 09, 2016 8.420 8.450 8.190 8.270 37,104 -0.27(-3.16%)
Sep 08, 2016 8.670 8.700 8.460 8.540 52,621 -0.07(-0.81%)
Sep 07, 2016 8.430 8.660 8.410 8.610 79,367 +0.12(+1.41%)
Sep 06, 2016 8.280 8.490 8.090 8.490 133,312 +0.29(+3.54%)
Sep 02, 2016 8.190 8.200 8.200 8.200 37,100 +0.10(+1.23%)
Sep 01, 2016 8.130 8.140 8.010 8.100 45,290 -0.05(-0.61%)
Aug 31, 2016 8.050 8.300 7.740 8.150 114,502 -0.03(-0.37%)
Aug 30, 2016 8.230 8.310 8.110 8.180 87,677 -0.05(-0.61%)
Aug 29, 2016 7.970 8.300 7.970 8.230 87,589 +0.22(+2.75%)
Aug 26, 2016 8.080 8.320 7.870 8.010 73,731 -0.14(-1.72%)
Aug 25, 2016 8.150 8.300 7.790 8.150 137,925 -0.09(-1.09%)
Aug 24, 2016 8.420 8.590 8.160 8.240 139,910 -0.26(-3.06%)
Aug 23, 2016 8.450 8.660 8.440 8.500 195,785 +0.05(+0.59%)
Aug 22, 2016 8.730 8.850 8.280 8.450 152,121 -0.26(-2.99%)
Aug 19, 2016 8.690 8.830 8.520 8.710 68,075 -0.01(-0.11%)
Aug 18, 2016 8.780 8.800 8.640 8.720 37,895 -0.04(-0.46%)
Aug 17, 2016 8.720 8.850 8.550 8.760 37,635 +0.02(+0.23%)
Aug 16, 2016 8.780 8.840 8.610 8.740 65,796 -0.05(-0.57%)
Aug 15, 2016 8.600 8.960 8.546 8.790 72,314 +0.21(+2.45%)
Aug 12, 2016 8.640 8.890 8.450 8.580 374,142 +0.01(+0.12%)
Aug 11, 2016 8.500 8.600 8.420 8.570 64,028 +0.14(+1.66%)
Aug 10, 2016 8.420 8.480 8.390 8.430 93,824 +0.06(+0.72%)
Aug 09, 2016 8.420 8.480 8.280 8.370 131,886 -0.02(-0.24%)
Aug 08, 2016 8.230 8.499 8.230 8.390 133,393 +0.11(+1.33%)
Aug 05, 2016 8.370 8.460 8.216 8.280 230,473 +0.03(+0.36%)
Aug 04, 2016 8.140 8.280 8.000 8.250 1,924,701 +0.20(+2.48%)
Aug 03, 2016 7.810 8.220 7.810 8.050 146,587 +0.16(+2.03%)
Aug 02, 2016 7.620 7.970 7.610 7.890 175,011 +0.14(+1.81%)
Aug 01, 2016 8.150 8.150 7.410 7.750 199,915 -0.40(-4.91%)
Jul 29, 2016 7.920 8.190 7.700 8.150 78,842 +0.32(+4.09%)
Jul 28, 2016 7.690 7.961 7.690 7.830 70,043 +0.07(+0.90%)
Jul 27, 2016 7.400 7.950 7.374 7.760 79,951 +0.22(+2.92%)
Jul 26, 2016 7.250 7.648 6.370 7.540 116,735 +0.17(+2.31%)
Jul 25, 2016 7.710 7.710 7.350 7.370 43,876 -0.19(-2.51%)
Jul 22, 2016 7.440 7.700 7.310 7.560 139,297 +0.03(+0.40%)
Jul 21, 2016 7.590 7.684 7.380 7.530 104,533 -0.18(-2.33%)
Jul 20, 2016 7.690 7.930 7.600 7.710 65,097 -0.05(-0.64%)
Jul 19, 2016 7.710 7.800 7.520 7.760 51,627 -0.06(-0.77%)
Jul 18, 2016 7.690 8.130 7.690 7.820 207,744 +0.17(+2.22%)
Jul 15, 2016 7.460 7.700 7.400 7.650 242,326 +0.19(+2.55%)
Jul 14, 2016 7.350 7.570 7.300 7.460 140,331 +0.04(+0.54%)
Jul 13, 2016 7.390 7.680 7.330 7.420 71,788 +0.04(+0.54%)
Jul 12, 2016 7.110 7.800 7.110 7.380 274,269 +0.25(+3.51%)
Jul 11, 2016 7.240 7.250 7.120 7.130 73,947 -0.05(-0.70%)
Jul 08, 2016 7.230 7.100 7.030 7.180 48,960 +0.08(+1.13%)
Jul 07, 2016 7.090 7.210 6.930 7.100 59,774 -0.07(-0.98%)
Jul 06, 2016 7.100 7.250 6.830 7.170 73,357 -0.04(-0.55%)
Jul 05, 2016 7.190 7.350 7.000 7.210 45,134 -0.03(-0.41%)
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.