Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 30, 2016 7.150 7.150 7.150 0 -0.02(-0.28%)
Dec 29, 2016 7.080 7.210 7.080 7.170 56,073 +0.09(+1.27%)
Dec 28, 2016 7.220 7.220 7.080 7.080 80,104 -0.14(-1.94%)
Dec 27, 2016 7.380 7.400 6.970 7.220 118,018 -0.21(-2.83%)
Dec 23, 2016 7.430 7.430 7.430 0 +0.00(+0.00%)
Dec 22, 2016 7.540 7.600 7.400 7.430 109,698 -0.12(-1.59%)
Dec 21, 2016 6.980 7.970 6.980 7.550 555,224 +0.80(+11.85%)
Dec 20, 2016 6.770 6.790 6.710 6.750 83,405 +0.01(+0.15%)
Dec 19, 2016 6.830 6.830 6.610 6.740 111,631 -0.02(-0.30%)
Dec 16, 2016 6.750 6.850 6.660 6.760 171,570 -0.02(-0.29%)
Dec 15, 2016 6.640 6.800 6.620 6.780 105,171 +0.11(+1.65%)
Dec 14, 2016 6.690 6.690 6.600 6.670 117,562 -0.01(-0.13%)
Dec 13, 2016 6.690 6.700 6.640 6.679 36,622 -0.00(-0.02%)
Dec 12, 2016 6.710 6.720 6.640 6.680 71,179 -0.01(-0.15%)
Dec 09, 2016 6.570 6.700 6.570 6.690 66,593 +0.05(+0.75%)
Dec 08, 2016 6.600 6.690 6.600 6.640 14,224 +0.03(+0.45%)
Dec 07, 2016 6.650 6.670 6.590 6.610 89,796 +0.01(+0.15%)
Dec 06, 2016 6.560 6.700 6.560 6.600 376,903 +0.00(+0.00%)
Dec 05, 2016 6.570 6.640 6.400 6.600 276,222 +0.04(+0.61%)
Dec 02, 2016 6.460 6.640 6.430 6.560 118,415 +0.08(+1.23%)
Dec 01, 2016 6.470 6.730 6.351 6.480 272,255 +0.05(+0.78%)
Nov 30, 2016 6.330 6.450 6.101 6.430 373,301 +0.08(+1.26%)
Nov 29, 2016 6.450 6.530 6.160 6.350 262,071 -0.16(-2.46%)
Nov 28, 2016 6.540 6.675 6.410 6.510 764,283 +0.01(+0.15%)
Nov 25, 2016 6.480 6.650 6.360 6.500 193,764 -0.16(-2.40%)
Nov 23, 2016 6.660 6.660 6.660 0 -0.41(-5.80%)
Nov 22, 2016 7.190 7.390 7.000 7.070 119,103 -0.18(-2.48%)
Nov 21, 2016 7.500 7.645 7.150 7.250 263,293 +0.35(+5.07%)
Nov 18, 2016 7.660 7.778 6.871 6.900 78,826 -0.79(-10.27%)
Nov 17, 2016 8.070 8.150 7.670 7.690 42,299 -0.42(-5.18%)
Nov 16, 2016 8.140 8.240 8.000 8.110 113,050 -0.11(-1.34%)
Nov 15, 2016 8.310 8.440 8.150 8.220 50,851 -0.08(-0.96%)
Nov 14, 2016 8.600 8.600 8.250 8.300 62,705 -0.16(-1.89%)
Nov 11, 2016 8.450 8.500 8.350 8.460 59,750 -0.01(-0.12%)
Nov 10, 2016 8.420 8.500 8.350 8.470 21,631 +0.04(+0.47%)
Nov 09, 2016 8.350 8.510 8.300 8.430 95,996 -0.02(-0.24%)
Nov 08, 2016 8.460 8.517 8.400 8.450 6,954 -0.02(-0.24%)
Nov 07, 2016 8.650 8.650 8.400 8.470 38,355 -0.06(-0.70%)
Nov 04, 2016 8.340 8.600 8.320 8.530 42,477 +0.20(+2.40%)
Nov 03, 2016 8.240 8.440 8.240 8.330 107,899 +0.10(+1.22%)
Nov 02, 2016 8.180 8.390 8.039 8.230 60,485 -0.01(-0.12%)
Nov 01, 2016 8.360 8.380 8.200 8.240 77,678 -0.10(-1.20%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.