Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Flora Corp (OP: GRAM )

0.0456 -0.0194 (-29.85%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.0650 0.0723 0.0456 0.0456 1,085,328 -0.02(-29.85%)
Nov 07, 2024 0.0665 0.0757 0.0650 0.0650 199,626 -0.01(-7.14%)
Nov 06, 2024 0.0745 0.0814 0.0641 0.0700 576,675 -0.02(-22.22%)
Nov 05, 2024 0.0798 0.1000 0.0798 0.0900 157,678 +0.01(+20.00%)
Nov 04, 2024 0.0700 0.0857 0.0700 0.0750 58,599 -0.00(-2.72%)
Nov 01, 2024 0.0800 0.0857 0.0771 0.0771 4,402 -0.01(-9.29%)
Oct 31, 2024 0.0785 0.0850 0.0731 0.0850 17,993 +0.01(+10.39%)
Oct 30, 2024 0.0775 0.0775 0.0720 0.0770 9,970 -0.00(-5.98%)
Oct 29, 2024 0.0725 0.0838 0.0725 0.0819 76,804 +0.00(+5.68%)
Oct 28, 2024 0.0671 0.0802 0.0671 0.0775 112,651 +0.00(+1.97%)
Oct 25, 2024 0.0800 0.0857 0.0750 0.0760 178,639 -0.01(-11.32%)
Oct 24, 2024 0.0830 0.0857 0.0750 0.0857 156,649 -0.00(-0.46%)
Oct 23, 2024 0.0787 0.0868 0.0750 0.0861 81,170 +0.00(+0.82%)
Oct 22, 2024 0.0800 0.0901 0.0800 0.0854 279,879 +0.00(+4.40%)
Oct 21, 2024 0.0792 0.0826 0.0721 0.0818 88,632 +0.00(+2.25%)
Oct 18, 2024 0.0791 0.0835 0.0750 0.0800 132,104 +0.00(+0.00%)
Oct 17, 2024 0.0800 0.0835 0.0767 0.0800 56,269 +0.00(+0.00%)
Oct 16, 2024 0.0867 0.0867 0.0800 0.0800 87,826 -0.00(-0.37%)
Oct 15, 2024 0.0867 0.0867 0.0751 0.0803 36,214 -0.00(-1.47%)
Oct 14, 2024 0.0751 0.0815 0.0751 0.0815 36,404 +0.00(+1.75%)
Oct 11, 2024 0.0730 0.0860 0.0730 0.0801 70,315 -0.00(-0.12%)
Oct 10, 2024 0.0770 0.0867 0.0770 0.0802 46,616 +0.00(+4.16%)
Oct 09, 2024 0.0872 0.0872 0.0760 0.0770 48,702 +0.00(+1.32%)
Oct 08, 2024 0.0760 0.0872 0.0760 0.0760 98,303 -0.01(-12.94%)
Oct 07, 2024 0.0800 0.0873 0.0800 0.0873 105,073 +0.01(+9.13%)
Oct 04, 2024 0.0810 0.0850 0.0800 0.0800 93,145 -0.00(-1.23%)
Oct 03, 2024 0.0800 0.0840 0.0800 0.0810 264,473 -0.00(-0.25%)
Oct 02, 2024 0.0840 0.0840 0.0810 0.0812 37,856 -0.00(-3.33%)
Oct 01, 2024 0.0928 0.0930 0.0810 0.0840 155,321 -0.00(-3.34%)
Sep 30, 2024 0.0883 0.0900 0.0851 0.0869 42,820 -0.00(-2.25%)
Sep 27, 2024 0.0955 0.0955 0.0869 0.0889 176,760 +0.00(+4.71%)
Sep 26, 2024 0.0943 0.0945 0.0842 0.0849 24,359 +0.00(+0.83%)
Sep 25, 2024 0.0838 0.0929 0.0805 0.0842 184,002 +0.00(+0.24%)
Sep 24, 2024 0.0842 0.0884 0.0800 0.0840 107,292 -0.00(-3.45%)
Sep 23, 2024 0.0812 0.0950 0.0812 0.0870 249,579 -0.00(-0.57%)
Sep 20, 2024 0.0881 0.1000 0.0813 0.0875 144,774 -0.00(-2.78%)
Sep 19, 2024 0.1000 0.1012 0.0900 0.0900 716,169 -0.01(-5.56%)
Sep 18, 2024 0.0800 0.0994 0.0800 0.0953 130,282 +0.01(+17.65%)
Sep 17, 2024 0.0848 0.0900 0.0810 0.0810 173,418 -0.00(-4.71%)
Sep 16, 2024 0.0828 0.0950 0.0827 0.0850 22,409 +0.00(+2.53%)
Sep 13, 2024 0.1194 0.1194 0.0828 0.0829 229,304 -0.02(-21.05%)
Sep 12, 2024 0.0900 0.1200 0.0850 0.1050 189,985 +0.01(+16.67%)
Sep 11, 2024 0.0801 0.0920 0.0801 0.0900 98,228 +0.00(+5.88%)
Sep 10, 2024 0.0875 0.0875 0.0850 0.0850 12,523 +0.00(+0.00%)
Sep 09, 2024 0.0807 0.0850 0.0775 0.0850 196,907 +0.00(+3.03%)
Sep 06, 2024 0.0850 0.0850 0.0791 0.0825 67,254 -0.00(-2.94%)
Sep 05, 2024 0.0844 0.0871 0.0830 0.0850 22,728 +0.00(+1.67%)
Sep 04, 2024 0.0832 0.0910 0.0805 0.0836 12,390 +0.00(+0.97%)
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.