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 (%)
Jul 29, 2016 7.920 8.190 7.700 8.150 78,842 +0.32(+4.09%)
Jul 28, 2016 7.690 7.961 7.690 7.830 70,043 +0.07(+0.90%)
Jul 27, 2016 7.400 7.950 7.374 7.760 79,951 +0.22(+2.92%)
Jul 26, 2016 7.250 7.648 6.370 7.540 116,735 +0.17(+2.31%)
Jul 25, 2016 7.710 7.710 7.350 7.370 43,876 -0.19(-2.51%)
Jul 22, 2016 7.440 7.700 7.310 7.560 139,297 +0.03(+0.40%)
Jul 21, 2016 7.590 7.684 7.380 7.530 104,533 -0.18(-2.33%)
Jul 20, 2016 7.690 7.930 7.600 7.710 65,097 -0.05(-0.64%)
Jul 19, 2016 7.710 7.800 7.520 7.760 51,627 -0.06(-0.77%)
Jul 18, 2016 7.690 8.130 7.690 7.820 207,744 +0.17(+2.22%)
Jul 15, 2016 7.460 7.700 7.400 7.650 242,326 +0.19(+2.55%)
Jul 14, 2016 7.350 7.570 7.300 7.460 140,331 +0.04(+0.54%)
Jul 13, 2016 7.390 7.680 7.330 7.420 71,788 +0.04(+0.54%)
Jul 12, 2016 7.110 7.800 7.110 7.380 274,269 +0.25(+3.51%)
Jul 11, 2016 7.240 7.250 7.120 7.130 73,947 -0.05(-0.70%)
Jul 08, 2016 7.230 7.100 7.030 7.180 48,960 +0.08(+1.13%)
Jul 07, 2016 7.090 7.210 6.930 7.100 59,774 -0.07(-0.98%)
Jul 06, 2016 7.100 7.250 6.830 7.170 73,357 -0.04(-0.55%)
Jul 05, 2016 7.190 7.350 7.000 7.210 45,134 -0.03(-0.41%)
Jul 01, 2016 7.180 7.240 7.240 7.240 150,300 +0.10(+1.40%)
Jun 30, 2016 7.100 7.170 6.960 7.140 79,483 +0.05(+0.71%)
Jun 29, 2016 6.880 7.160 6.800 7.090 28,190 +0.34(+5.04%)
Jun 28, 2016 6.720 6.860 6.700 6.750 54,848 +0.09(+1.35%)
Jun 27, 2016 6.730 6.730 6.230 6.660 159,159 -0.23(-3.34%)
Jun 24, 2016 6.940 6.940 6.790 6.890 75,851 -0.26(-3.64%)
Jun 23, 2016 6.920 7.170 6.920 7.150 183,011 +0.25(+3.62%)
Jun 22, 2016 6.870 6.970 6.760 6.900 30,120 +0.00(+0.00%)
Jun 21, 2016 6.790 6.950 6.710 6.900 71,591 +0.06(+0.88%)
Jun 20, 2016 6.970 6.990 6.800 6.840 60,760 -0.04(-0.58%)
Jun 17, 2016 6.740 6.910 6.610 6.880 116,977 +0.12(+1.78%)
Jun 16, 2016 6.810 6.830 6.610 6.760 136,594 -0.08(-1.17%)
Jun 15, 2016 6.560 7.013 6.560 6.840 125,677 +0.30(+4.59%)
Jun 14, 2016 6.870 6.870 6.450 6.540 136,072 -0.34(-4.94%)
Jun 13, 2016 7.120 7.130 6.800 6.880 107,256 -0.25(-3.51%)
Jun 10, 2016 7.240 7.350 6.960 7.130 192,402 -0.18(-2.46%)
Jun 09, 2016 7.330 7.400 7.019 7.310 220,182 -0.02(-0.27%)
Jun 08, 2016 7.550 7.650 7.240 7.330 97,181 -0.21(-2.79%)
Jun 07, 2016 7.190 7.640 6.881 7.540 250,694 +0.37(+5.16%)
Jun 06, 2016 6.780 7.450 6.870 7.170 158,760 +0.39(+5.75%)
Jun 03, 2016 6.460 6.820 6.450 6.780 121,031 +0.30(+4.63%)
Jun 02, 2016 6.400 6.560 6.320 6.480 47,382 +0.09(+1.41%)
Jun 01, 2016 6.450 6.480 6.271 6.390 109,953 -0.06(-0.93%)
May 31, 2016 6.580 6.681 6.080 6.450 284,648 -0.12(-1.83%)
May 27, 2016 6.700 6.570 6.570 6.570 33,900 -0.10(-1.50%)
May 26, 2016 6.710 6.780 6.560 6.670 66,149 -0.11(-1.62%)
May 25, 2016 6.970 6.970 6.600 6.780 128,958 -0.12(-1.74%)
May 24, 2016 7.100 7.110 6.770 6.900 109,999 -0.09(-1.29%)
May 23, 2016 6.770 7.200 6.350 6.990 389,881 +0.42(+6.39%)
May 20, 2016 6.410 6.690 6.410 6.570 39,305 +0.15(+2.34%)
May 19, 2016 6.440 6.510 6.190 6.420 43,484 +0.01(+0.16%)
May 18, 2016 6.490 6.660 6.350 6.410 128,993 -0.16(-2.44%)
May 17, 2016 6.490 6.620 6.490 6.570 50,024 +0.06(+0.92%)
May 16, 2016 6.510 6.750 6.500 6.510 141,102 +0.02(+0.31%)
May 13, 2016 6.640 6.790 6.420 6.490 147,305 +0.01(+0.15%)
May 12, 2016 6.570 6.663 6.430 6.480 98,293 -0.05(-0.77%)
May 11, 2016 6.680 6.770 6.500 6.530 124,104 -0.21(-3.12%)
May 10, 2016 6.350 6.800 6.120 6.740 100,339 +0.36(+5.64%)
May 09, 2016 6.670 6.700 6.370 6.380 63,922 -0.36(-5.34%)
May 06, 2016 6.400 6.750 6.400 6.740 232,449 +0.40(+6.31%)
May 05, 2016 6.380 6.570 6.320 6.340 70,015 -0.06(-0.94%)
May 04, 2016 6.480 6.650 6.360 6.400 97,811 -0.12(-1.84%)
May 03, 2016 6.860 6.900 6.500 6.520 132,303 -0.34(-4.96%)
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.