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 (%)
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%)
May 01, 2015 7.909 7.919 7.745 7.790 32,774 -0.15(-1.87%)
Apr 30, 2015 7.909 8.047 7.731 7.938 71,159 +0.02(+0.25%)
Apr 29, 2015 8.661 8.661 7.859 7.919 77,336 -0.81(-9.30%)
Apr 28, 2015 8.562 8.760 8.354 8.730 93,771 +0.25(+2.92%)
Apr 27, 2015 8.235 8.562 8.196 8.483 132,162 +0.28(+3.38%)
Apr 24, 2015 7.948 8.235 7.919 8.206 115,623 +0.27(+3.37%)
Apr 23, 2015 7.642 7.978 7.602 7.938 104,190 +0.32(+4.19%)
Apr 22, 2015 7.619 7.715 7.571 7.619 94,216 +0.05(+0.63%)
Apr 21, 2015 7.523 7.609 7.418 7.571 99,678 +0.11(+1.41%)
Apr 20, 2015 7.638 7.696 7.465 7.466 227,084 -0.09(-1.14%)
Apr 17, 2015 7.667 7.763 7.456 7.552 163,696 -0.10(-1.25%)
Apr 16, 2015 7.283 7.676 7.283 7.648 79,819 +0.31(+4.18%)
Apr 15, 2015 7.542 7.628 7.283 7.341 776,011 -0.12(-1.67%)
Apr 14, 2015 7.274 7.533 7.188 7.466 88,102 +0.25(+3.45%)
Apr 13, 2015 7.226 7.255 7.006 7.216 285,759 +0.02(+0.27%)
Apr 10, 2015 7.092 7.255 7.083 7.197 68,062 +0.12(+1.76%)
Apr 09, 2015 7.130 7.178 7.025 7.073 92,301 -0.01(-0.14%)
Apr 08, 2015 7.207 7.293 7.034 7.082 56,984 -0.08(-1.14%)
Apr 07, 2015 7.226 7.303 7.159 7.164 61,857 -0.04(-0.60%)
Apr 06, 2015 7.270 7.398 7.159 7.207 122,053 +0.01(+0.13%)
Apr 02, 2015 7.121 7.197 7.197 7.197 55,929 -0.05(-0.66%)
Apr 01, 2015 7.312 7.389 7.216 7.245 70,593 +0.01(+0.13%)
Mar 31, 2015 7.322 7.446 7.149 7.236 57,484 -0.27(-3.58%)
Mar 30, 2015 7.504 7.648 7.466 7.504 19,048 +0.06(+0.77%)
Mar 27, 2015 7.413 7.523 7.130 7.446 49,462 +0.01(+0.13%)
Mar 26, 2015 7.600 7.696 7.379 7.437 35,152 -0.12(-1.65%)
Mar 25, 2015 7.676 7.676 7.542 7.561 40,494 -0.10(-1.25%)
Mar 24, 2015 7.849 7.849 7.590 7.657 70,955 -0.15(-1.96%)
Mar 23, 2015 7.897 7.954 7.811 7.811 28,539 -0.05(-0.61%)
Mar 20, 2015 7.820 7.954 7.811 7.858 162,862 +0.07(+0.86%)
Mar 19, 2015 8.060 8.136 7.667 7.791 255,954 -0.22(-2.75%)
Mar 18, 2015 8.280 8.376 7.906 8.012 248,894 -0.24(-2.90%)
Mar 17, 2015 8.318 8.481 8.223 8.251 143,452 -0.07(-0.81%)
Mar 16, 2015 8.309 8.338 8.088 8.318 17,239 -0.02(-0.23%)
Mar 13, 2015 8.529 8.529 8.184 8.338 48,361 +0.03(+0.35%)
Mar 12, 2015 8.529 8.587 8.271 8.309 222,261 -0.15(-1.81%)
Mar 11, 2015 8.433 8.548 8.433 8.462 116,998 +0.02(+0.23%)
Mar 10, 2015 8.386 8.529 8.386 8.443 56,223 +0.02(+0.23%)
Mar 09, 2015 8.548 8.577 8.386 8.424 65,698 -0.12(-1.35%)
Mar 06, 2015 8.596 8.817 8.491 8.539 31,893 -0.06(-0.67%)
Mar 05, 2015 8.481 8.625 8.481 8.596 89,210 +0.08(+0.90%)
Mar 04, 2015 8.587 8.625 8.481 8.520 150,098 -0.07(-0.78%)
Mar 03, 2015 8.443 8.443 8.443 8.587 36,885 +0.11(+1.24%)
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.