Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Flora Corp (OP: GRAM )

0.0382 -0.0017 (-4.26%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 21, 2024 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 (%)
Nov 21, 2024 0.0378 0.0410 0.0359 0.0382 111,533 -0.00(-4.26%)
Nov 20, 2024 0.0380 0.0400 0.0359 0.0399 801,165 +0.00(+0.25%)
Nov 19, 2024 0.0400 0.0421 0.0342 0.0398 431,474 -0.01(-11.75%)
Nov 18, 2024 0.0400 0.0500 0.0395 0.0451 122,287 +0.01(+12.75%)
Nov 15, 2024 0.0400 0.0463 0.0375 0.0400 325,534 +0.00(+0.00%)
Nov 14, 2024 0.0436 0.0459 0.0360 0.0400 784,599 -0.01(-14.35%)
Nov 13, 2024 0.0405 0.0495 0.0405 0.0467 250,964 -0.00(-5.66%)
Nov 12, 2024 0.0500 0.0500 0.0402 0.0495 66,249 +0.01(+18.14%)
Nov 11, 2024 0.0456 0.0500 0.0370 0.0419 723,713 -0.00(-8.11%)
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.