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 30, 2018 3.360 3.400 3.210 3.330 122,734 -0.03(-0.89%)
Apr 27, 2018 3.500 3.550 3.290 3.360 152,030 -0.12(-3.45%)
Apr 26, 2018 3.570 3.570 3.450 3.480 80,384 -0.03(-0.85%)
Apr 25, 2018 3.550 3.590 3.390 3.510 208,578 -0.03(-0.85%)
Apr 24, 2018 3.570 3.600 3.450 3.540 160,928 -0.04(-1.12%)
Apr 23, 2018 3.550 3.610 3.520 3.580 96,346 +0.05(+1.42%)
Apr 20, 2018 3.510 3.610 3.510 3.530 46,722 -0.02(-0.56%)
Apr 19, 2018 3.470 3.600 3.440 3.550 241,142 +0.07(+2.01%)
Apr 18, 2018 3.550 3.605 3.370 3.480 220,742 -0.08(-2.25%)
Apr 17, 2018 3.650 3.720 3.473 3.560 236,515 -0.14(-3.78%)
Apr 16, 2018 3.460 3.740 3.450 3.700 253,401 +0.24(+6.94%)
Apr 13, 2018 3.300 3.490 3.283 3.460 185,183 +0.19(+5.81%)
Apr 12, 2018 3.190 3.300 2.970 3.270 106,025 +0.09(+2.83%)
Apr 11, 2018 3.150 3.190 3.150 3.180 12,164 +0.00(+0.00%)
Apr 10, 2018 3.080 3.250 3.080 3.180 58,504 +0.08(+2.58%)
Apr 09, 2018 3.060 3.100 2.880 3.100 139,620 +0.00(+0.00%)
Apr 06, 2018 3.030 3.110 3.030 3.100 125,848 +0.10(+3.33%)
Apr 05, 2018 2.950 3.050 2.950 3.000 78,733 +0.00(+0.00%)
Apr 04, 2018 3.020 3.090 3.000 3.000 32,782 +0.00(+0.00%)
Apr 03, 2018 3.000 3.010 2.870 3.000 59,941 +0.05(+1.69%)
Apr 02, 2018 2.960 3.010 2.860 2.950 68,387 -0.09(-2.96%)
Mar 29, 2018 3.040 3.040 3.040 0 +0.01(+0.33%)
Mar 28, 2018 2.950 3.040 2.867 3.030 187,612 +0.14(+4.84%)
Mar 27, 2018 2.690 2.890 2.641 2.890 174,087 +0.21(+7.84%)
Mar 26, 2018 2.460 2.690 2.450 2.680 81,043 +0.17(+6.77%)
Mar 23, 2018 2.380 2.550 2.380 2.510 54,940 +0.17(+7.26%)
Mar 22, 2018 2.420 2.460 2.300 2.340 42,080 -0.08(-3.31%)
Mar 21, 2018 2.394 2.510 2.370 2.420 22,279 +0.07(+2.98%)
Mar 20, 2018 2.380 2.420 2.250 2.350 124,154 -0.07(-2.89%)
Mar 19, 2018 2.480 2.480 2.360 2.420 45,231 -0.06(-2.42%)
Mar 16, 2018 2.520 2.520 2.421 2.480 42,209 -0.03(-1.20%)
Mar 15, 2018 2.530 2.620 2.455 2.510 93,091 +0.02(+0.80%)
Mar 14, 2018 2.480 2.500 2.430 2.490 18,072 +0.02(+0.81%)
Mar 13, 2018 2.520 2.570 2.460 2.470 72,658 -0.04(-1.59%)
Mar 12, 2018 2.410 2.580 2.410 2.510 243,854 +0.07(+2.87%)
Mar 09, 2018 2.480 2.540 2.420 2.440 20,797 -0.01(-0.41%)
Mar 08, 2018 2.500 2.540 2.440 2.450 24,492 +0.00(+0.00%)
Mar 07, 2018 2.490 2.500 2.420 2.450 31,345 +0.00(+0.00%)
Mar 06, 2018 2.460 2.480 2.270 2.450 71,669 -0.01(-0.41%)
Mar 05, 2018 2.290 2.550 2.290 2.460 210,482 +0.17(+7.42%)
Mar 02, 2018 2.370 2.370 2.250 2.290 117,123 -0.10(-4.18%)
Mar 01, 2018 2.440 2.440 2.370 2.390 34,530 -0.06(-2.45%)
Feb 28, 2018 2.450 2.520 2.330 2.450 142,731 +0.00(+0.00%)
Feb 27, 2018 2.590 2.590 2.430 2.450 111,220 -0.08(-3.16%)
Feb 26, 2018 2.530 2.580 2.500 2.530 87,645 -0.01(-0.39%)
Feb 23, 2018 2.780 2.780 2.350 2.540 416,465 -0.12(-4.51%)
Feb 22, 2018 2.780 2.830 2.560 2.660 167,893 -0.10(-3.62%)
Feb 21, 2018 2.880 2.880 2.750 2.760 83,210 -0.12(-4.17%)
Feb 20, 2018 2.880 2.970 2.860 2.880 107,446 -0.01(-0.35%)
Feb 16, 2018 2.890 2.890 2.890 0 +0.11(+3.96%)
Feb 15, 2018 2.800 2.930 2.780 2.780 52,863 +0.00(+0.00%)
Feb 14, 2018 2.790 2.850 2.780 2.780 67,083 -0.03(-1.07%)
Feb 13, 2018 2.840 2.870 2.780 2.810 40,054 -0.07(-2.43%)
Feb 12, 2018 2.960 2.990 2.840 2.880 54,560 -0.03(-1.03%)
Feb 09, 2018 2.920 2.950 2.790 2.910 184,784 +0.04(+1.39%)
Feb 08, 2018 2.990 3.060 2.810 2.870 146,976 -0.12(-4.01%)
Feb 07, 2018 2.970 3.099 2.910 2.990 98,623 +0.02(+0.67%)
Feb 06, 2018 2.830 3.120 2.720 2.970 880,029 +0.07(+2.41%)
Feb 05, 2018 2.950 3.020 2.810 2.900 111,143 -0.06(-2.03%)
Feb 02, 2018 3.070 3.070 2.900 2.960 98,172 -0.15(-4.82%)
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.