Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gold Flora Corp (NY: GRAM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.810	2.830	2.700	2.700	2,200	-0.14(-4.93%)
Sep 27, 2018	2.750	2.890	2.640	2.840	16,084	+0.09(+3.27%)
Sep 26, 2018	2.640	2.910	2.640	2.750	57,462	+0.11(+4.17%)
Sep 25, 2018	2.670	2.740	2.640	2.640	12,752	-0.01(-0.38%)
Sep 24, 2018	2.700	2.790	2.551	2.650	15,209	-0.04(-1.49%)
Sep 21, 2018	2.705	2.705	2.600	2.690	1,800	-0.07(-2.54%)
Sep 20, 2018	2.840	2.850	2.760	2.760	19,541	-0.03(-1.08%)
Sep 19, 2018	2.750	2.870	2.730	2.790	33,763	+0.03(+1.24%)
Sep 18, 2018	2.631	2.756	2.631	2.756	9,866	+0.09(+3.21%)
Sep 17, 2018	2.710	2.710	2.660	2.670	2,846	-0.04(-1.48%)
Sep 14, 2018	2.580	2.710	2.580	2.710	2,300	+0.14(+5.45%)
Sep 13, 2018	2.550	2.720	2.550	2.570	23,017	+0.01(+0.39%)
Sep 12, 2018	2.730	2.730	2.430	2.560	40,389	-0.12(-4.48%)
Sep 11, 2018	2.630	2.790	2.630	2.680	32,164	+0.03(+1.13%)
Sep 10, 2018	2.750	2.860	2.620	2.650	30,495	-0.18(-6.36%)
Sep 07, 2018	2.710	2.910	2.710	2.830	21,500	+0.09(+3.28%)
Sep 06, 2018	2.940	2.940	2.710	2.740	39,701	-0.22(-7.43%)
Sep 05, 2018	3.040	3.240	2.820	2.960	54,681	-0.21(-6.62%)
Sep 04, 2018	3.320	3.320	3.100	3.170	9,179	-0.16(-4.80%)
Aug 31, 2018		3.330	3.330	3.330	0	-0.07(-2.06%)
Aug 30, 2018	3.220	3.423	3.080	3.400	56,030	+0.15(+4.62%)
Aug 29, 2018	3.350	3.350	3.160	3.250	41,245	-0.08(-2.26%)
Aug 28, 2018	3.270	3.470	3.250	3.325	46,749	+0.06(+1.68%)
Aug 27, 2018	3.400	3.410	3.200	3.270	32,131	-0.16(-4.66%)
Aug 24, 2018	3.400	3.450	3.260	3.430	42,000	-0.07(-2.00%)
Aug 23, 2018	3.380	3.770	3.250	3.500	47,041	+0.17(+5.11%)
Aug 22, 2018	3.390	3.400	3.300	3.330	12,171	-0.05(-1.48%)
Aug 21, 2018	3.520	3.550	3.350	3.380	56,077	-0.16(-4.52%)
Aug 20, 2018	3.590	3.600	3.535	3.540	41,108	-0.02(-0.56%)
Aug 17, 2018	3.560	3.710	3.540	3.560	34,800	+0.00(+0.00%)
Aug 16, 2018	3.550	3.750	3.550	3.560	29,983	+0.01(+0.28%)
Aug 15, 2018	3.770	3.770	3.550	3.550	8,071	-0.23(-6.08%)
Aug 14, 2018	3.790	3.790	3.570	3.780	11,016	-0.02(-0.53%)
Aug 13, 2018	3.650	3.840	3.600	3.800	36,693	+0.01(+0.26%)
Aug 10, 2018	3.720	3.820	3.600	3.790	17,100	+0.01(+0.26%)
Aug 09, 2018	3.800	3.800	3.630	3.780	20,889	-0.01(-0.26%)
Aug 08, 2018	3.790	3.790	3.790	3.790	18	+0.00(+0.00%)
Aug 07, 2018	3.690	3.850	3.509	3.790	29,659	+0.10(+2.71%)
Aug 06, 2018	3.670	3.720	3.650	3.690	523,706	+0.03(+0.82%)
Aug 03, 2018	3.780	3.820	3.610	3.660	18,400	-0.10(-2.66%)
Aug 02, 2018	3.750	3.800	3.750	3.760	47,343	-0.02(-0.53%)
Aug 01, 2018	3.780	3.800	3.618	3.780	22,543	+0.00(+0.00%)
Jul 31, 2018	3.740	3.840	3.723	3.780	9,517	-0.03(-0.79%)
Jul 30, 2018	3.780	3.810	3.560	3.810	14,884	+0.07(+1.87%)
Jul 27, 2018	3.770	3.850	3.630	3.740	17,800	+0.00(+0.00%)
Jul 26, 2018	3.870	4.000	3.630	3.740	236,686	-0.10(-2.60%)
Jul 25, 2018	3.950	4.050	3.800	3.840	379,627	-0.11(-2.78%)
Jul 24, 2018	4.020	4.020	3.910	3.950	103,834	+0.02(+0.51%)
Jul 23, 2018	3.920	4.100	3.920	3.930	116,606	+0.00(+0.00%)
Jul 20, 2018	3.800	3.930	3.800	3.930	177,545	+0.11(+2.88%)
Jul 19, 2018	3.800	3.882	3.760	3.820	68,468	+0.05(+1.33%)
Jul 18, 2018	3.730	3.910	3.540	3.770	145,893	+0.07(+1.89%)
Jul 17, 2018	3.627	3.740	3.560	3.700	37,112	+0.03(+0.82%)
Jul 16, 2018	3.700	3.700	3.510	3.670	50,491	-0.03(-0.81%)
Jul 13, 2018	3.470	3.740	3.460	3.700	469,740	+0.21(+6.02%)
Jul 12, 2018	3.550	3.650	3.388	3.490	391,413	-0.11(-3.06%)
Jul 11, 2018	3.500	3.796	3.500	3.600	60,720	-0.01(-0.28%)
Jul 10, 2018	3.500	3.610	3.350	3.610	265,182	+0.12(+3.44%)
Jul 09, 2018	3.330	3.600	3.290	3.490	39,758	+0.15(+4.53%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Gold Flora Corp (NY: GRAM )

Historical Prices