Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Flora Corp (OP: GRAM )

0.2200 +0.0050 (+2.33%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 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 (%)
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%)
May 01, 2024 0.2300 0.2700 0.2050 0.2385 1,398,530 -0.02(-8.27%)
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%)
Feb 01, 2024 0.3450 0.3450 0.2700 0.3062 1,949,677 -0.04(-12.51%)
Jan 31, 2024 0.3267 0.3800 0.3100 0.3500 320,078 +0.00(+0.00%)
Jan 30, 2024 0.2906 0.3800 0.2906 0.3500 346,108 -0.01(-2.78%)
Jan 29, 2024 0.3750 0.3755 0.3346 0.3600 164,205 +0.00(+0.00%)
Jan 26, 2024 0.3400 0.4095 0.2800 0.3600 779,677 +0.02(+5.82%)
Jan 25, 2024 0.2700 0.3450 0.2700 0.3402 1,639,884 +0.05(+18.00%)
Jan 24, 2024 0.3200 0.3200 0.2500 0.2883 1,002,852 -0.04(-12.64%)
Jan 23, 2024 0.3550 0.3575 0.2800 0.3300 171,584 -0.01(-2.94%)
Jan 22, 2024 0.3300 0.3450 0.3100 0.3400 163,442 +0.00(+0.00%)
Jan 19, 2024 0.3400 0.3450 0.3300 0.3400 125,286 +0.00(+0.00%)
Jan 18, 2024 0.3450 0.3545 0.3295 0.3400 167,569 +0.00(+0.00%)
Jan 17, 2024 0.3450 0.3700 0.3193 0.3400 165,818 -0.01(-2.86%)
Jan 16, 2024 0.3600 0.4200 0.3201 0.3500 328,884 +0.02(+5.74%)
Jan 12, 2024 0.2900 0.3475 0.2900 0.3310 845,677 +0.05(+16.55%)
Jan 11, 2024 0.2300 0.3300 0.2225 0.2840 824,574 +0.06(+29.03%)
Jan 10, 2024 0.2500 0.2500 0.1980 0.2201 311,587 +0.01(+6.12%)
Jan 09, 2024 0.2000 0.2074 0.1980 0.2074 183,380 +0.01(+4.54%)
Jan 08, 2024 0.2000 0.2000 0.1824 0.1984 102,124 -0.00(-0.05%)
Jan 05, 2024 0.2000 0.2100 0.1855 0.1985 119,167 -0.01(-3.17%)
Jan 04, 2024 0.1900 0.2300 0.1834 0.2050 233,365 +0.01(+7.89%)
Jan 03, 2024 0.1500 0.1925 0.1500 0.1900 138,606 +0.01(+5.56%)
Jan 02, 2024 0.1800 0.1825 0.1600 0.1800 90,998 +0.02(+12.50%)
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%)
Oct 02, 2023 0.1600 0.1600 0.1300 0.1570 6,942 +0.01(+4.67%)
Sep 29, 2023 0.1600 0.1600 0.1393 0.1500 26,156 +0.00(+0.00%)
Sep 28, 2023 0.1400 0.1750 0.1360 0.1500 32,832 -0.01(-6.25%)
Sep 27, 2023 0.1475 0.1700 0.1400 0.1600 160,875 +0.00(+0.00%)
Sep 26, 2023 0.1600 0.1750 0.1500 0.1600 61,591 +0.00(+0.00%)
Sep 25, 2023 0.1500 0.1600 0.1500 0.1600 124,259 +0.02(+13.80%)
Sep 22, 2023 0.1500 0.1523 0.1212 0.1406 80,336 +0.00(+0.43%)
Sep 21, 2023 0.1350 0.1425 0.1200 0.1400 69,781 +0.01(+3.70%)
Sep 20, 2023 0.1400 0.1550 0.1300 0.1350 174,833 -0.02(-12.90%)
Sep 19, 2023 0.1590 0.1600 0.1400 0.1550 99,647 -0.01(-3.13%)
Sep 18, 2023 0.1300 0.1648 0.1296 0.1600 106,424 +0.02(+14.29%)
Sep 15, 2023 0.1578 0.1650 0.1400 0.1400 176,916 -0.02(-11.11%)
Sep 14, 2023 0.1560 0.1600 0.1303 0.1575 119,326 +0.02(+16.67%)
Sep 13, 2023 0.1350 0.1590 0.1343 0.1350 27,162 -0.02(-15.62%)
Sep 12, 2023 0.1350 0.1700 0.1325 0.1600 75,980 -0.00(-0.56%)
Sep 11, 2023 0.1300 0.1609 0.1609 273,203 +0.02(+10.97%)
Sep 06, 2023 0.1450 0 +0.00(+0.00%)
Sep 05, 2023 0.1400 0.1700 0.1250 0.1450 51,583 -0.01(-3.33%)
Sep 01, 2023 0.1598 0.1773 0.1399 0.1500 47,369 -0.01(-4.76%)
Aug 31, 2023 0.1302 0.1598 0.1302 0.1575 124,029 +0.03(+20.97%)
Aug 30, 2023 0.1225 0.1302 0.1225 0.1302 63,201 +0.01(+6.20%)
Aug 29, 2023 0.1200 0.1226 0.1200 0.1226 90,555 +0.00(+0.08%)
Aug 28, 2023 0.1225 0.1286 0.1105 0.1225 174,936 -0.01(-5.77%)
Aug 25, 2023 0.1100 0.1350 0.1100 0.1300 86,550 -0.01(-3.70%)
Aug 24, 2023 0.1200 0.1350 0.1200 0.1350 97,795 +0.02(+12.50%)
Aug 23, 2023 0.1200 0.1400 0.1200 0.1200 116,257 +0.00(+2.48%)
Aug 22, 2023 0.1200 0.1240 0.1050 0.1171 102,783 -0.01(-5.56%)
Aug 21, 2023 0.1600 0.1600 0.1000 0.1240 448,058 -0.04(-22.50%)
Aug 18, 2023 0.1400 0.1600 0.0885 0.1600 27,190 +0.05(+45.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.