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 31, 2016 8.480 8.590 8.250 8.340 74,153 -0.04(-0.48%)
Oct 28, 2016 8.200 8.460 8.000 8.380 220,664 +0.05(+0.60%)
Oct 27, 2016 8.680 8.700 8.300 8.330 75,989 -0.28(-3.25%)
Oct 26, 2016 8.610 8.660 8.520 8.610 63,243 -0.05(-0.58%)
Oct 25, 2016 8.710 8.720 8.620 8.660 43,797 -0.01(-0.12%)
Oct 24, 2016 8.600 8.720 8.500 8.670 52,044 +0.06(+0.70%)
Oct 21, 2016 8.550 8.660 8.540 8.610 43,781 +0.05(+0.58%)
Oct 20, 2016 8.510 8.560 8.400 8.560 89,570 +0.05(+0.59%)
Oct 19, 2016 8.580 8.625 8.450 8.510 101,298 -0.01(-0.12%)
Oct 18, 2016 8.630 8.640 8.480 8.520 80,129 +0.02(+0.24%)
Oct 17, 2016 8.400 8.590 8.320 8.500 82,679 +0.13(+1.55%)
Oct 14, 2016 8.360 8.465 8.198 8.370 139,563 +0.09(+1.09%)
Oct 13, 2016 8.250 8.370 8.210 8.280 42,651 -0.07(-0.84%)
Oct 12, 2016 8.400 8.610 8.310 8.350 116,486 -0.09(-1.07%)
Oct 11, 2016 8.340 8.700 8.260 8.440 98,278 +0.06(+0.72%)
Oct 10, 2016 8.440 8.480 8.290 8.380 13,346 +0.10(+1.21%)
Oct 07, 2016 8.390 8.430 8.270 8.280 62,141 -0.12(-1.43%)
Oct 06, 2016 8.320 8.420 8.240 8.400 25,506 -0.01(-0.12%)
Oct 05, 2016 8.370 8.450 8.270 8.410 55,771 +0.10(+1.20%)
Oct 04, 2016 8.320 8.405 8.250 8.310 27,272 -0.06(-0.72%)
Oct 03, 2016 8.300 8.520 8.136 8.370 96,055 +0.03(+0.36%)
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%)
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.