Skip to main content

Gold Flora Corp (OP: GRAM )

0.1375 +0.0055 (+4.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1300 0.1375 0.1300 0.1375 2,432 +0.01(+4.17%)
Jul 18, 2024 0.1350 0.1400 0.1300 0.1320 26,085 -0.00(-0.38%)
Jul 17, 2024 0.1400 0.1495 0.1325 0.1325 59,428 -0.01(-5.36%)
Jul 16, 2024 0.1325 0.1450 0.1250 0.1400 121,546 -0.00(-3.45%)
Jul 15, 2024 0.1305 0.1450 0.1269 0.1450 185,330 +0.00(+3.57%)
Jul 12, 2024 0.1425 0.1425 0.1250 0.1400 51,838 +0.01(+3.70%)
Jul 11, 2024 0.1302 0.1400 0.1301 0.1350 19,254 -0.01(-3.57%)
Jul 10, 2024 0.1440 0.1440 0.1301 0.1400 38,769 -0.00(-3.45%)
Jul 09, 2024 0.1520 0.1520 0.1310 0.1450 168,701 -0.00(-1.69%)
Jul 08, 2024 0.1400 0.1495 0.1350 0.1475 176,111 +0.00(+1.24%)
Jul 05, 2024 0.1475 0.1570 0.1457 0.1457 33,773 -0.00(-1.22%)
Jul 03, 2024 0.1310 0.1490 0.1310 0.1475 143,757 -0.00(-1.67%)
Jul 02, 2024 0.1500 0.1600 0.1375 0.1500 306,315 -0.00(-0.33%)
Jul 01, 2024 0.1505 0.1670 0.1500 0.1505 33,081 -0.01(-7.67%)
Jun 28, 2024 0.1500 0.1630 0.1450 0.1630 85,009 +0.01(+5.16%)
Jun 27, 2024 0.1500 0.1804 0.1500 0.1550 163,421 +0.00(+2.65%)
Jun 26, 2024 0.1510 0.1560 0.1510 0.1510 124,968 +0.00(+0.00%)
Jun 25, 2024 0.1570 0.1570 0.1500 0.1510 59,873 -0.01(-3.82%)
Jun 24, 2024 0.1500 0.1575 0.1500 0.1570 452,708 +0.00(+1.29%)
Jun 21, 2024 0.1550 0.1600 0.1510 0.1550 32,585 -0.01(-3.13%)
Jun 20, 2024 0.1510 0.1650 0.1510 0.1600 226,790 -0.01(-5.60%)
Jun 18, 2024 0.1690 0.1695 0.1500 0.1695 85,313 +0.00(+0.00%)
Jun 17, 2024 0.1980 0.1980 0.1500 0.1695 749,165 -0.02(-8.87%)
Jun 14, 2024 0.1700 0.1900 0.1695 0.1860 497,201 +0.01(+3.33%)
Jun 13, 2024 0.1790 0.1950 0.1725 0.1800 420,141 -0.01(-2.70%)
Jun 12, 2024 0.1800 0.1890 0.1800 0.1850 128,586 +0.00(+0.27%)
Jun 11, 2024 0.1850 0.1900 0.1800 0.1845 142,604 -0.01(-3.10%)
Jun 10, 2024 0.1925 0.2000 0.1800 0.1904 215,770 -0.01(-4.80%)
Jun 07, 2024 0.2000 0.2000 0.1900 0.2000 25,305 +0.00(+0.00%)
Jun 06, 2024 0.2000 0.2090 0.1900 0.2000 6,006 +0.00(+0.00%)
Jun 05, 2024 0.2025 0.2025 0.1900 0.2000 46,037 +0.00(+0.91%)
Jun 04, 2024 0.2023 0.2023 0.1900 0.1982 43,058 +0.01(+3.77%)
Jun 03, 2024 0.1910 0.2060 0.1910 0.1910 135,936 -0.02(-9.05%)
May 31, 2024 0.1950 0.2175 0.1900 0.2100 133,457 +0.01(+7.69%)
May 30, 2024 0.2100 0.2100 0.1950 0.1950 268,490 +0.00(+0.00%)
May 29, 2024 0.2000 0.2100 0.1900 0.1950 38,841 +0.01(+4.28%)
May 28, 2024 0.2300 0.2300 0.1870 0.1870 217,100 -0.04(-18.52%)
May 24, 2024 0.2000 0.2295 0.1900 0.2295 129,289 +0.03(+14.75%)
May 23, 2024 0.2200 0.2300 0.1800 0.2000 344,974 -0.01(-6.98%)
May 22, 2024 0.2005 0.2200 0.2005 0.2150 84,692 -0.02(-6.52%)
May 21, 2024 0.2100 0.2375 0.2100 0.2300 39,161 +0.01(+4.55%)
May 20, 2024 0.2300 0.2450 0.2200 0.2200 210,559 -0.01(-6.38%)
May 17, 2024 0.2495 0.2495 0.2200 0.2350 157,019 +0.01(+3.30%)
May 16, 2024 0.2300 0.2550 0.2050 0.2275 269,583 +0.00(+0.00%)
May 15, 2024 0.2450 0.2500 0.2050 0.2275 29,198 -0.00(-0.87%)
May 14, 2024 0.2200 0.2400 0.1925 0.2295 350,313 -0.01(-4.37%)
May 13, 2024 0.2720 0.2720 0.2400 0.2400 65,636 -0.01(-4.00%)
May 10, 2024 0.2500 0.2650 0.2500 0.2500 49,207 -0.01(-2.00%)
May 09, 2024 0.2600 0.2600 0.2500 0.2551 240,826 -0.00(-1.88%)
May 08, 2024 0.2600 0.2650 0.2425 0.2600 142,237 +0.00(+0.00%)
May 07, 2024 0.2500 0.2695 0.2450 0.2600 271,576 +0.02(+6.34%)
May 06, 2024 0.2300 0.2495 0.2300 0.2445 265,365 +0.01(+6.30%)
May 03, 2024 0.2300 0.2400 0.2180 0.2300 176,777 +0.00(+0.00%)
May 02, 2024 0.2020 0.2500 0.2020 0.2300 176,309 -0.01(-3.56%)
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.