Skip to main content

Gold Flora Corp (OP: GRAM )

0.1904 -0.0096 (-4.80%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1950 0.2050 0.1600 0.1600 761,789 -0.03(-15.79%)
Dec 28, 2023 0.1900 0.2400 0.1894 0.1900 726,437 +0.01(+5.56%)
Dec 27, 2023 0.1500 0.2100 0.1500 0.1800 603,807 +0.04(+24.14%)
Dec 26, 2023 0.1600 0.1700 0.1450 0.1450 221,444 +0.00(+0.00%)
Dec 22, 2023 0.1420 0.1650 0.1400 0.1450 244,914 -0.01(-3.72%)
Dec 21, 2023 0.1420 0.1535 0.1420 0.1506 52,805 +0.01(+3.86%)
Dec 20, 2023 0.1550 0.1700 0.1400 0.1450 569,076 -0.00(-3.27%)
Dec 19, 2023 0.1500 0.3400 0.1123 0.1499 658,616 +0.03(+30.35%)
Dec 18, 2023 0.1160 0.1250 0.1000 0.1150 75,289 -0.00(-0.78%)
Dec 15, 2023 0.1180 0.1275 0.1150 0.1159 46,659 -0.00(-1.78%)
Dec 14, 2023 0.1110 0.1280 0.1110 0.1180 66,970 -0.00(-2.48%)
Dec 13, 2023 0.1275 0.1400 0.1200 0.1210 300,279 -0.01(-10.37%)
Dec 12, 2023 0.1275 0.1363 0.1275 0.1350 300,407 +0.01(+5.88%)
Dec 11, 2023 0.1300 0.1300 0.1250 0.1275 132,529 +0.01(+6.25%)
Dec 08, 2023 0.1085 0.1200 0.1085 0.1200 227,618 +0.01(+10.60%)
Dec 07, 2023 0.1000 0.1135 0.1000 0.1085 49,978 +0.00(+3.33%)
Dec 06, 2023 0.1080 0.1125 0.1050 0.1050 281,738 -0.00(-3.67%)
Dec 05, 2023 0.1110 0.1140 0.1018 0.1090 65,853 -0.00(-0.91%)
Dec 04, 2023 0.1150 0.1170 0.1100 0.1100 454,979 -0.00(-0.90%)
Dec 01, 2023 0.1150 0.1170 0.1100 0.1110 295,419 -0.00(-3.48%)
Nov 30, 2023 0.1150 0.1200 0.1130 0.1150 73,232 +0.00(+2.22%)
Nov 29, 2023 0.1150 0.1150 0.1080 0.1125 75,895 +0.00(+1.35%)
Nov 28, 2023 0.1040 0.1110 0.1040 0.1110 23,338 +0.00(+1.83%)
Nov 27, 2023 0.1100 0.1150 0.1075 0.1090 19,093 -0.00(-0.91%)
Nov 24, 2023 0.1101 0.1101 0.1100 0.1100 2,023 -0.00(-3.08%)
Nov 22, 2023 0.1175 0.1200 0.1100 0.1135 267,534 +0.00(+0.89%)
Nov 21, 2023 0.1150 0.1200 0.1100 0.1125 79,633 +0.00(+2.18%)
Nov 20, 2023 0.1000 0.1150 0.1000 0.1101 82,658 -0.00(-3.00%)
Nov 17, 2023 0.1050 0.1135 0.1050 0.1135 64,504 +0.01(+10.73%)
Nov 16, 2023 0.1012 0.1150 0.1012 0.1025 59,110 -0.00(-3.30%)
Nov 15, 2023 0.1150 0.1150 0.1010 0.1060 44,648 -0.00(-2.66%)
Nov 14, 2023 0.1140 0.1160 0.1025 0.1089 21,331 -0.00(-3.20%)
Nov 13, 2023 0.1000 0.1400 0.1000 0.1125 12,267 +0.01(+6.13%)
Nov 10, 2023 0.1070 0.1100 0.1060 0.1060 24,123 +0.00(+2.42%)
Nov 09, 2023 0.1030 0.1200 0.1030 0.1035 36,844 -0.01(-4.87%)
Nov 08, 2023 0.1050 0.1150 0.1050 0.1088 31,581 -0.00(-1.09%)
Nov 07, 2023 0.1100 0.1140 0.1100 0.1100 8,642 +0.00(+0.00%)
Nov 06, 2023 0.1200 0.1225 0.1100 0.1100 150,718 -0.01(-5.17%)
Nov 03, 2023 0.1200 0.1200 0.1100 0.1160 20,934 -0.00(-1.28%)
Nov 02, 2023 0.1150 0.1225 0.1100 0.1175 43,783 +0.00(+4.44%)
Nov 01, 2023 0.1000 0.1175 0.1000 0.1125 78,858 +0.00(+3.21%)
Oct 31, 2023 0.1050 0.1170 0.1050 0.1090 109,167 +0.00(+0.46%)
Oct 30, 2023 0.1085 0.1085 0.1085 0.1085 5,350 +0.01(+5.34%)
Oct 27, 2023 0.1000 0.1175 0.1000 0.1030 3,640 +0.00(+3.00%)
Oct 26, 2023 0.1200 0.1200 0.1000 0.1000 259 -0.01(-11.11%)
Oct 25, 2023 0.1350 0.1350 0.1020 0.1125 140,742 -0.02(-13.46%)
Oct 24, 2023 0.1120 0.1300 0.1120 0.1300 32,360 +0.01(+10.17%)
Oct 23, 2023 0.1120 0.1250 0.1120 0.1180 88,118 -0.01(-4.84%)
Oct 20, 2023 0.1240 0.1240 0.1055 0.1240 108,851 -0.00(-0.80%)
Oct 19, 2023 0.1250 0.1260 0.1010 0.1250 584,490 +0.00(+0.00%)
Oct 18, 2023 0.1475 0.1475 0.1250 0.1250 27,659 -0.02(-16.33%)
Oct 17, 2023 0.1063 0.1494 0.1063 0.1494 171,595 +0.00(+3.03%)
Oct 16, 2023 0.1400 0.1450 0.1250 0.1450 25,485 +0.01(+7.41%)
Oct 13, 2023 0.1300 0.1350 0.1250 0.1350 36,766 +0.00(+2.27%)
Oct 12, 2023 0.1330 0.1330 0.1222 0.1320 18,556 -0.00(-0.75%)
Oct 11, 2023 0.1300 0.1494 0.1300 0.1330 45,586 -0.01(-8.28%)
Oct 10, 2023 0.1510 0.1510 0.1400 0.1450 134,488 +0.00(+1.05%)
Oct 09, 2023 0.1465 0.1465 0.1400 0.1435 22,815 -0.01(-6.21%)
Oct 06, 2023 0.1530 0.1530 0.1400 0.1530 47,061 +0.00(+2.68%)
Oct 05, 2023 0.1370 0.1600 0.1370 0.1490 91,944 -0.01(-5.40%)
Oct 04, 2023 0.1370 0.1600 0.1370 0.1575 99,859 -0.00(-1.56%)
Oct 03, 2023 0.1468 0.1600 0.1370 0.1600 21,391 +0.00(+1.91%)
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.