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 (%)
Jun 28, 2019 3.220 3.220 3.050 3.150 152,100 -0.10(-3.08%)
Jun 27, 2019 3.260 3.300 3.150 3.250 44,285 -0.03(-0.91%)
Jun 26, 2019 3.250 3.300 3.060 3.280 41,603 +0.02(+0.61%)
Jun 25, 2019 3.130 3.260 3.100 3.260 45,826 +0.06(+1.87%)
Jun 24, 2019 3.240 3.260 3.150 3.200 149,472 -0.05(-1.54%)
Jun 21, 2019 3.280 3.300 3.130 3.250 20,600 -0.03(-0.91%)
Jun 20, 2019 3.236 3.320 3.236 3.280 4,884 +0.03(+0.92%)
Jun 19, 2019 3.340 3.340 3.210 3.250 20,448 -0.09(-2.69%)
Jun 18, 2019 3.370 3.380 3.170 3.340 62,655 +0.01(+0.30%)
Jun 17, 2019 3.370 3.400 3.320 3.330 70,693 -0.02(-0.60%)
Jun 14, 2019 3.380 3.380 3.260 3.350 17,800 -0.05(-1.47%)
Jun 13, 2019 3.390 3.400 2.960 3.400 351,501 +0.01(+0.29%)
Jun 12, 2019 3.370 3.390 3.290 3.390 53,238 +0.00(+0.00%)
Jun 11, 2019 3.390 3.390 3.300 3.390 11,875 +0.00(+0.00%)
Jun 10, 2019 3.340 3.390 3.317 3.390 13,160 +0.06(+1.80%)
Jun 07, 2019 3.310 3.350 3.280 3.330 87,400 +0.02(+0.60%)
Jun 06, 2019 3.370 3.400 3.286 3.310 56,316 -0.04(-1.19%)
Jun 05, 2019 3.330 3.350 3.200 3.350 20,385 +0.05(+1.52%)
Jun 04, 2019 3.220 3.320 3.160 3.300 206,408 +0.10(+3.12%)
Jun 03, 2019 3.260 3.260 3.070 3.200 55,249 -0.06(-1.84%)
May 31, 2019 3.030 3.380 2.980 3.260 61,700 +0.21(+6.89%)
May 30, 2019 2.970 3.050 2.820 3.050 186,975 +0.06(+2.01%)
May 29, 2019 3.040 3.040 2.890 2.990 33,740 -0.06(-1.97%)
May 28, 2019 3.120 3.120 2.924 3.050 3,391,926 -0.05(-1.61%)
May 24, 2019 2.990 3.100 2.870 3.100 22,500 +0.05(+1.64%)
May 23, 2019 3.060 3.090 2.970 3.050 17,088 -0.01(-0.33%)
May 22, 2019 3.130 3.130 3.010 3.060 7,662 -0.07(-2.24%)
May 21, 2019 3.240 3.240 3.060 3.130 40,702 -0.12(-3.69%)
May 20, 2019 3.130 3.260 3.000 3.250 25,001 +0.10(+3.17%)
May 17, 2019 3.220 3.290 3.000 3.150 166,100 -0.13(-3.96%)
May 16, 2019 3.280 3.290 3.150 3.280 161,366 -0.02(-0.61%)
May 15, 2019 3.320 3.460 3.210 3.300 91,554 -0.12(-3.51%)
May 14, 2019 3.360 3.420 3.200 3.420 166,156 +0.06(+1.79%)
May 13, 2019 3.420 3.490 3.325 3.360 83,463 -0.16(-4.55%)
May 10, 2019 3.600 3.605 3.470 3.520 36,600 -0.03(-0.85%)
May 09, 2019 3.520 3.640 3.430 3.550 60,029 +0.01(+0.28%)
May 08, 2019 3.670 3.700 3.530 3.540 51,555 -0.09(-2.48%)
May 07, 2019 3.580 3.700 3.530 3.630 48,653 +0.03(+0.83%)
May 06, 2019 3.630 3.710 3.540 3.600 41,016 -0.02(-0.55%)
May 03, 2019 3.560 3.900 3.560 3.620 140,100 +0.01(+0.28%)
May 02, 2019 3.580 3.620 3.460 3.610 51,367 +0.09(+2.56%)
May 01, 2019 3.610 3.620 3.440 3.520 17,060 -0.08(-2.22%)
Apr 30, 2019 3.600 3.615 3.280 3.600 279,626 +0.05(+1.41%)
Apr 29, 2019 3.510 3.660 3.450 3.550 113,080 +0.05(+1.43%)
Apr 26, 2019 3.390 3.580 3.390 3.500 1,701,700 -0.01(-0.28%)
Apr 25, 2019 3.450 3.510 3.080 3.510 194,402 +0.11(+3.24%)
Apr 24, 2019 3.620 3.620 3.200 3.400 156,588 -0.26(-7.10%)
Apr 23, 2019 3.750 3.750 3.485 3.660 268,723 -0.14(-3.68%)
Apr 22, 2019 3.720 3.800 3.455 3.800 43,751 +0.11(+2.98%)
Apr 18, 2019 3.540 3.710 3.540 3.690 19,900 +0.15(+4.24%)
Apr 17, 2019 3.480 3.550 3.370 3.540 29,478 +0.03(+0.85%)
Apr 16, 2019 3.520 3.530 3.460 3.510 48,112 -0.02(-0.57%)
Apr 15, 2019 3.610 3.680 3.410 3.530 22,656 -0.06(-1.67%)
Apr 12, 2019 3.650 3.720 3.528 3.590 29,400 -0.01(-0.28%)
Apr 11, 2019 3.650 3.750 3.510 3.600 118,195 -0.05(-1.37%)
Apr 10, 2019 3.690 3.710 3.620 3.650 810,470 -0.05(-1.35%)
Apr 09, 2019 3.720 3.750 3.620 3.700 45,256 -0.07(-1.86%)
Apr 08, 2019 3.700 3.825 3.700 3.770 91,466 +0.10(+2.86%)
Apr 05, 2019 3.610 3.690 3.610 3.665 98,300 +0.06(+1.81%)
Apr 04, 2019 3.550 3.630 3.480 3.600 263,162 +0.07(+1.98%)
Apr 03, 2019 3.570 3.630 3.480 3.530 191,081 -0.04(-1.12%)
Apr 02, 2019 3.630 3.680 3.540 3.570 132,161 -0.05(-1.38%)
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.