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 (OP: GRAM )

0.2295 +0.0295 (+14.75%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Apr 30, 2024 0.1780 0.2800 0.1705 0.2600 2,925,594 +0.08(+46.07%)
Apr 29, 2024 0.1800 0.1835 0.1700 0.1780 415,879 -0.01(-2.73%)
Apr 26, 2024 0.1700 0.1880 0.1700 0.1830 348,485 +0.00(+1.67%)
Apr 25, 2024 0.2055 0.2055 0.1710 0.1800 711,651 -0.02(-11.33%)
Apr 24, 2024 0.2050 0.2090 0.2000 0.2030 187,704 -0.01(-2.87%)
Apr 23, 2024 0.2090 0.2090 0.2000 0.2090 202,254 +0.00(+1.46%)
Apr 22, 2024 0.2300 0.2300 0.2060 0.2060 455,663 -0.02(-10.43%)
Apr 19, 2024 0.2150 0.2500 0.2130 0.2300 211,591 +0.01(+4.55%)
Apr 18, 2024 0.2250 0.2300 0.2150 0.2200 323,616 -0.01(-4.35%)
Apr 17, 2024 0.2340 0.2450 0.2250 0.2300 186,225 -0.01(-3.16%)
Apr 16, 2024 0.2400 0.2400 0.2320 0.2375 193,577 -0.01(-5.00%)
Apr 15, 2024 0.2899 0.2899 0.2425 0.2500 269,159 -0.02(-5.66%)
Apr 12, 2024 0.2550 0.3175 0.2540 0.2650 91,295 -0.02(-5.36%)
Apr 11, 2024 0.2424 0.2800 0.2424 0.2800 170,095 +0.03(+10.94%)
Apr 10, 2024 0.2700 0.2700 0.2450 0.2524 247,474 -0.02(-6.52%)
Apr 09, 2024 0.2900 0.2900 0.2580 0.2700 219,019 -0.02(-6.09%)
Apr 08, 2024 0.3000 0.3000 0.2725 0.2875 106,510 -0.01(-4.17%)
Apr 05, 2024 0.2900 0.3000 0.2810 0.3000 90,605 +0.02(+7.14%)
Apr 04, 2024 0.3400 0.3400 0.2800 0.2800 76,290 -0.04(-13.18%)
Apr 03, 2024 0.2900 0.3600 0.2900 0.3225 616,066 +0.03(+11.21%)
Apr 02, 2024 0.2500 0.3000 0.2500 0.2900 205,162 -0.01(-2.52%)
Apr 01, 2024 0.3000 0.3000 0.2425 0.2975 70,741 +0.00(+0.17%)
Mar 28, 2024 0.2325 0.2990 0.2325 0.2970 141,748 +0.02(+6.26%)
Mar 27, 2024 0.2600 0.2900 0.2575 0.2795 210,030 +0.02(+7.50%)
Mar 26, 2024 0.2775 0.2775 0.2500 0.2600 113,179 +0.01(+4.00%)
Mar 25, 2024 0.2600 0.2725 0.2380 0.2500 401,313 -0.01(-2.91%)
Mar 22, 2024 0.2325 0.2688 0.2325 0.2575 190,322 -0.01(-4.63%)
Mar 21, 2024 0.2700 0.2750 0.2500 0.2700 67,439 +0.00(+0.00%)
Mar 20, 2024 0.2700 0.2900 0.2500 0.2700 29,819 +0.00(+0.00%)
Mar 19, 2024 0.2825 0.3050 0.2551 0.2700 85,144 -0.03(-10.00%)
Mar 18, 2024 0.2300 0.3000 0.2300 0.3000 59,302 +0.07(+31.00%)
Mar 15, 2024 0.2100 0.2300 0.2050 0.2290 549,667 +0.02(+9.05%)
Mar 14, 2024 0.2200 0.2200 0.1900 0.2100 196,718 +0.01(+5.00%)
Mar 13, 2024 0.2010 0.2200 0.1900 0.2000 587,524 -0.02(-9.09%)
Mar 12, 2024 0.2379 0.2380 0.2100 0.2200 308,476 -0.01(-4.35%)
Mar 11, 2024 0.2400 0.3100 0.2210 0.2300 334,957 -0.03(-12.58%)
Mar 08, 2024 0.2600 0.2631 0.2465 0.2631 143,534 +0.02(+9.17%)
Mar 07, 2024 0.2800 0.2800 0.2400 0.2410 748,377 -0.05(-16.90%)
Mar 06, 2024 0.2900 0.3000 0.2800 0.2900 122,759 +0.00(+0.00%)
Mar 05, 2024 0.2930 0.3200 0.2800 0.2900 477,960 -0.01(-2.78%)
Mar 04, 2024 0.3200 0.3439 0.2900 0.2983 127,965 -0.02(-6.78%)
Mar 01, 2024 0.2925 0.3400 0.2925 0.3200 287,094 -0.01(-3.03%)
Feb 29, 2024 0.3100 0.3500 0.3100 0.3300 197,868 -0.01(-2.22%)
Feb 28, 2024 0.3000 0.3425 0.2900 0.3375 238,332 +0.03(+8.87%)
Feb 27, 2024 0.3000 0.3250 0.2995 0.3100 260,588 +0.00(+0.91%)
Feb 26, 2024 0.3500 0.3500 0.2996 0.3072 545,451 -0.01(-2.48%)
Feb 23, 2024 0.3500 0.3500 0.2963 0.3150 254,882 -0.02(-4.55%)
Feb 22, 2024 0.3666 0.3850 0.3000 0.3300 396,802 -0.01(-2.94%)
Feb 21, 2024 0.3500 0.4300 0.3251 0.3400 158,964 -0.02(-5.56%)
Feb 20, 2024 0.4300 0.4470 0.3600 0.3600 635,019 -0.07(-16.28%)
Feb 16, 2024 0.3999 0.4600 0.3550 0.4300 788,163 +0.03(+7.23%)
Feb 15, 2024 0.3100 0.4400 0.3100 0.4010 398,479 +0.04(+10.83%)
Feb 14, 2024 0.3400 0.4061 0.2800 0.3618 397,258 +0.05(+14.86%)
Feb 13, 2024 0.3025 0.3500 0.2800 0.3150 458,069 +0.01(+4.13%)
Feb 12, 2024 0.2900 0.3025 0.2787 0.3025 624,086 +0.01(+4.31%)
Feb 09, 2024 0.2930 0.2999 0.2800 0.2900 253,564 -0.01(-2.98%)
Feb 08, 2024 0.3025 0.3031 0.2850 0.2989 215,045 -0.00(-1.19%)
Feb 07, 2024 0.3350 0.3500 0.2850 0.3025 2,157,607 +0.00(+0.00%)
Feb 06, 2024 0.3050 0.3099 0.2900 0.3025 815,260 -0.00(-0.82%)
Feb 05, 2024 0.3175 0.3175 0.2948 0.3050 195,510 -0.00(-1.45%)
Feb 02, 2024 0.2800 0.3125 0.2800 0.3095 573,228 +0.00(+1.08%)
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.