Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Gold Flora Corp (OP: GRAM )

0.0875 -0.0025 (-2.78%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0881 0.1000 0.0813 0.0875 144,774 -0.00(-2.78%)
Sep 19, 2024 0.1000 0.1012 0.0900 0.0900 716,169 -0.01(-5.56%)
Sep 18, 2024 0.0800 0.0994 0.0800 0.0953 130,282 +0.01(+17.65%)
Sep 17, 2024 0.0848 0.0900 0.0810 0.0810 173,418 -0.00(-4.71%)
Sep 16, 2024 0.0828 0.0950 0.0827 0.0850 22,409 +0.00(+2.53%)
Sep 13, 2024 0.1194 0.1194 0.0828 0.0829 229,304 -0.02(-21.05%)
Sep 12, 2024 0.0900 0.1200 0.0850 0.1050 189,985 +0.01(+16.67%)
Sep 11, 2024 0.0801 0.0920 0.0801 0.0900 98,228 +0.00(+5.88%)
Sep 10, 2024 0.0875 0.0875 0.0850 0.0850 12,523 +0.00(+0.00%)
Sep 09, 2024 0.0807 0.0850 0.0775 0.0850 196,907 +0.00(+3.03%)
Sep 06, 2024 0.0850 0.0850 0.0791 0.0825 67,254 -0.00(-2.94%)
Sep 05, 2024 0.0844 0.0871 0.0830 0.0850 22,728 +0.00(+1.67%)
Sep 04, 2024 0.0832 0.0910 0.0805 0.0836 12,390 +0.00(+0.97%)
Sep 03, 2024 0.0900 0.0965 0.0820 0.0828 72,303 -0.01(-11.44%)
Aug 30, 2024 0.0802 0.0935 0.0802 0.0935 37,401 +0.00(+3.89%)
Aug 29, 2024 0.0908 0.1016 0.0900 0.0900 220,719 +0.00(+3.45%)
Aug 28, 2024 0.0895 0.0895 0.0830 0.0870 226,011 +0.00(+5.45%)
Aug 27, 2024 0.0800 0.0839 0.0775 0.0825 102,621 +0.00(+3.13%)
Aug 26, 2024 0.0775 0.0800 0.0775 0.0800 111,510 +0.00(+0.00%)
Aug 23, 2024 0.0750 0.0849 0.0750 0.0800 307,409 +0.00(+0.00%)
Aug 22, 2024 0.0750 0.0846 0.0750 0.0800 111,104 -0.00(-0.37%)
Aug 21, 2024 0.0864 0.0895 0.0803 0.0803 196,612 -0.00(-4.86%)
Aug 20, 2024 0.0850 0.0900 0.0811 0.0844 571,672 +0.00(+4.20%)
Aug 19, 2024 0.0750 0.0875 0.0750 0.0810 233,503 +0.00(+1.25%)
Aug 16, 2024 0.0795 0.0866 0.0750 0.0800 1,127,621 +0.00(+3.90%)
Aug 15, 2024 0.1000 0.1058 0.0700 0.0770 1,634,245 -0.02(-20.62%)
Aug 14, 2024 0.1020 0.1094 0.0955 0.0970 1,049,631 -0.00(-3.00%)
Aug 13, 2024 0.1010 0.1260 0.1000 0.1000 909,260 -0.01(-13.04%)
Aug 12, 2024 0.1338 0.1375 0.1100 0.1150 540,695 -0.01(-8.00%)
Aug 09, 2024 0.1200 0.1300 0.1161 0.1250 14,533 +0.00(+0.00%)
Aug 08, 2024 0.1100 0.1250 0.1100 0.1250 144,566 +0.01(+8.23%)
Aug 07, 2024 0.1100 0.1158 0.1100 0.1155 11,049 +0.00(+1.40%)
Aug 06, 2024 0.1112 0.1171 0.1100 0.1139 55,644 +0.00(+2.61%)
Aug 05, 2024 0.1050 0.1171 0.1000 0.1110 51,797 -0.01(-5.21%)
Aug 02, 2024 0.1229 0.1293 0.1075 0.1171 109,880 -0.01(-9.44%)
Aug 01, 2024 0.1301 0.1312 0.1155 0.1293 465,517 -0.01(-5.90%)
Jul 31, 2024 0.1396 0.1500 0.1350 0.1374 35,996 -0.00(-1.51%)
Jul 30, 2024 0.1510 0.1512 0.1383 0.1395 239,060 -0.00(-0.57%)
Jul 29, 2024 0.1300 0.1500 0.1300 0.1403 133,959 +0.01(+10.04%)
Jul 26, 2024 0.1275 0.1300 0.1108 0.1275 27,227 +0.00(+2.00%)
Jul 25, 2024 0.1200 0.1250 0.1200 0.1250 18,105 +0.01(+4.17%)
Jul 24, 2024 0.1175 0.1200 0.1175 0.1200 30,080 +0.00(+0.00%)
Jul 23, 2024 0.1200 0.1250 0.1100 0.1200 186,270 +0.00(+0.00%)
Jul 22, 2024 0.1200 0.1325 0.1200 0.1200 345,066 -0.02(-12.73%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.