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 (%)
Oct 30, 2015 3.949 4.068 3.858 4.068 65,614 +0.05(+1.23%)
Oct 29, 2015 4.019 4.098 3.920 4.019 31,498 -0.07(-1.69%)
Oct 28, 2015 4.078 4.157 3.999 4.088 107,719 +0.06(+1.47%)
Oct 27, 2015 4.058 4.167 3.989 4.029 29,054 -0.04(-0.97%)
Oct 26, 2015 4.048 4.187 3.979 4.068 33,402 +0.07(+1.73%)
Oct 23, 2015 3.979 4.034 3.791 3.999 44,715 +0.19(+4.94%)
Oct 22, 2015 3.831 3.940 3.761 3.811 21,480 +0.05(+1.32%)
Oct 21, 2015 3.860 3.870 3.761 3.761 39,494 -0.11(-2.81%)
Oct 20, 2015 3.979 3.979 3.781 3.870 66,522 -0.08(-2.00%)
Oct 19, 2015 3.949 4.068 3.910 3.949 24,983 +0.05(+1.27%)
Oct 16, 2015 4.108 4.108 3.890 3.900 75,051 -0.23(-5.52%)
Oct 15, 2015 4.042 4.147 3.959 4.128 18,971 +0.11(+2.71%)
Oct 14, 2015 4.039 4.108 3.959 4.019 189,131 -0.03(-0.73%)
Oct 13, 2015 3.969 4.108 3.949 4.048 71,904 +0.02(+0.49%)
Oct 12, 2015 4.157 4.187 3.959 4.029 28,582 -0.15(-3.55%)
Oct 09, 2015 4.108 4.444 4.088 4.177 110,556 +0.13(+3.18%)
Oct 08, 2015 4.027 4.068 3.999 4.048 37,826 +0.16(+4.07%)
Oct 07, 2015 3.791 3.959 3.791 3.890 45,994 +0.09(+2.34%)
Oct 06, 2015 3.860 3.920 3.771 3.801 27,172 -0.03(-0.78%)
Oct 05, 2015 3.890 3.969 3.831 3.831 30,625 -0.04(-1.02%)
Oct 02, 2015 3.959 4.058 3.870 3.870 16,312 -0.11(-2.74%)
Oct 01, 2015 4.009 4.237 3.940 3.979 74,619 +0.04(+1.00%)
Sep 30, 2015 3.930 4.058 3.876 3.940 143,054 +0.27(+7.28%)
Sep 29, 2015 3.524 3.860 3.464 3.672 53,675 +0.15(+4.21%)
Sep 28, 2015 3.662 3.742 3.524 3.524 16,167 -0.21(-5.57%)
Sep 25, 2015 3.860 3.910 3.682 3.732 33,170 -0.13(-3.33%)
Sep 24, 2015 3.771 3.880 3.682 3.860 109,794 +0.09(+2.36%)
Sep 23, 2015 3.771 3.880 3.771 3.771 18,885 +0.01(+0.26%)
Sep 22, 2015 3.801 3.821 3.662 3.761 69,385 -0.11(-2.81%)
Sep 21, 2015 3.672 3.979 3.672 3.870 18,245 +0.16(+4.27%)
Sep 18, 2015 3.969 4.029 3.712 3.712 108,109 -0.36(-8.76%)
Sep 17, 2015 4.068 4.157 3.841 4.068 40,947 -0.08(-1.91%)
Sep 16, 2015 4.207 4.227 4.147 4.147 28,931 -0.04(-0.95%)
Sep 15, 2015 4.207 4.227 4.147 4.187 48,290 -0.01(-0.24%)
Sep 14, 2015 4.157 4.237 4.118 4.197 37,624 -0.03(-0.70%)
Sep 11, 2015 4.276 4.276 4.167 4.227 38,258 -0.01(-0.23%)
Sep 10, 2015 4.207 4.256 4.202 4.237 11,205 +0.04(+0.94%)
Sep 09, 2015 4.118 4.286 4.118 4.197 43,844 +0.07(+1.68%)
Sep 08, 2015 4.157 4.157 3.821 4.128 118,722 -0.01(-0.24%)
Sep 04, 2015 4.147 4.138 4.138 4.138 80,013 -0.10(-2.34%)
Sep 03, 2015 4.227 4.246 4.138 4.237 87,741 +0.04(+0.94%)
Sep 02, 2015 4.197 4.246 4.128 4.197 82,171 +0.04(+0.95%)
Sep 01, 2015 4.266 4.266 4.118 4.157 69,769 -0.16(-3.67%)
Aug 31, 2015 4.296 4.405 4.296 4.316 28,508 -0.04(-0.91%)
Aug 28, 2015 4.464 4.494 4.345 4.355 99,901 -0.04(-0.90%)
Aug 27, 2015 4.118 4.494 4.058 4.395 133,711 +0.24(+5.71%)
Aug 26, 2015 4.039 4.316 3.999 4.157 95,128 +0.18(+4.48%)
Aug 25, 2015 4.048 4.157 3.920 3.979 269,525 -0.11(-2.66%)
Aug 24, 2015 4.058 4.197 4.048 4.088 72,950 -0.07(-1.67%)
Aug 21, 2015 4.029 4.207 4.019 4.157 43,130 +0.03(+0.72%)
Aug 20, 2015 4.108 4.177 4.019 4.128 146,398 -0.07(-1.65%)
Aug 19, 2015 4.276 4.276 4.098 4.197 209,702 -0.04(-0.93%)
Aug 18, 2015 4.276 4.326 4.157 4.237 132,383 +0.03(+0.71%)
Aug 17, 2015 4.276 4.385 4.068 4.207 386,665 -0.01(-0.23%)
Aug 14, 2015 4.791 4.791 3.959 4.217 321,197 -0.62(-12.88%)
Aug 13, 2015 4.999 5.147 4.801 4.840 54,000 -0.17(-3.36%)
Aug 12, 2015 5.147 5.177 4.939 5.009 25,112 -0.25(-4.71%)
Aug 11, 2015 5.345 5.434 5.197 5.256 26,970 -0.17(-3.10%)
Aug 10, 2015 5.434 5.573 5.395 5.424 123,647 +0.04(+0.74%)
Aug 07, 2015 5.444 5.513 5.385 5.385 79,786 -0.03(-0.55%)
Aug 06, 2015 5.404 5.444 5.404 5.414 23,708 -0.06(-1.08%)
Aug 05, 2015 5.503 5.602 5.404 5.474 60,383 -0.04(-0.72%)
Aug 04, 2015 5.751 5.761 5.306 5.513 104,318 -0.18(-3.13%)
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.