Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Gold Royalty Corp (NY: GROY )

1.980 -0.090 (-4.35%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jan 31, 2024 1.330 1.390 1.320 1.330 467,576 +0.00(+0.00%)
Jan 30, 2024 1.340 1.360 1.320 1.330 517,153 -0.01(-0.75%)
Jan 29, 2024 1.350 1.370 1.340 1.340 201,246 -0.01(-0.74%)
Jan 26, 2024 1.340 1.360 1.340 1.350 98,708 +0.00(+0.00%)
Jan 25, 2024 1.350 1.370 1.330 1.350 250,654 +0.00(+0.00%)
Jan 24, 2024 1.410 1.420 1.350 1.350 322,970 -0.05(-3.57%)
Jan 23, 2024 1.410 1.430 1.371 1.400 352,772 -0.01(-0.71%)
Jan 22, 2024 1.360 1.410 1.350 1.410 534,333 +0.06(+4.44%)
Jan 19, 2024 1.360 1.360 1.330 1.350 381,072 -0.01(-0.74%)
Jan 18, 2024 1.370 1.370 1.350 1.360 153,313 -0.01(-0.73%)
Jan 17, 2024 1.380 1.380 1.340 1.370 413,834 -0.02(-1.44%)
Jan 16, 2024 1.400 1.410 1.380 1.390 371,350 -0.03(-2.11%)
Jan 12, 2024 1.400 1.440 1.400 1.420 235,511 +0.01(+0.71%)
Jan 11, 2024 1.410 1.410 1.390 1.410 256,994 +0.01(+0.71%)
Jan 10, 2024 1.380 1.430 1.380 1.400 458,647 +0.01(+0.72%)
Jan 09, 2024 1.380 1.390 1.350 1.390 330,501 +0.02(+1.46%)
Jan 08, 2024 1.350 1.380 1.350 1.370 383,498 +0.00(+0.00%)
Jan 05, 2024 1.390 1.438 1.360 1.370 488,789 -0.03(-2.14%)
Jan 04, 2024 1.420 1.430 1.400 1.400 380,889 -0.02(-1.41%)
Jan 03, 2024 1.440 1.450 1.410 1.420 307,248 -0.03(-2.07%)
Jan 02, 2024 1.460 1.470 1.420 1.450 384,463 -0.02(-1.36%)
Dec 29, 2023 1.480 1.490 1.440 1.470 522,857 -0.02(-1.34%)
Dec 28, 2023 1.520 1.540 1.480 1.490 240,822 -0.04(-2.61%)
Dec 27, 2023 1.510 1.550 1.510 1.530 460,629 +0.01(+0.66%)
Dec 26, 2023 1.520 1.540 1.510 1.520 254,164 -0.01(-0.65%)
Dec 22, 2023 1.540 1.550 1.520 1.530 724,943 +0.02(+1.32%)
Dec 21, 2023 1.510 1.530 1.491 1.510 499,552 +0.01(+0.67%)
Dec 20, 2023 1.540 1.540 1.470 1.500 734,424 -0.03(-1.96%)
Dec 19, 2023 1.410 1.550 1.410 1.530 640,644 +0.12(+8.51%)
Dec 18, 2023 1.480 1.480 1.400 1.410 381,916 -0.07(-4.73%)
Dec 15, 2023 1.520 1.530 1.440 1.480 1,018,216 -0.05(-3.27%)
Dec 14, 2023 1.520 1.540 1.490 1.530 656,488 +0.04(+2.68%)
Dec 13, 2023 1.400 1.490 1.380 1.490 435,109 +0.09(+6.43%)
Dec 12, 2023 1.490 1.490 1.380 1.400 484,527 -0.08(-5.41%)
Dec 11, 2023 1.480 1.480 1.430 1.480 506,937 -0.01(-0.67%)
Dec 08, 2023 1.500 1.500 1.420 1.490 581,879 -0.01(-0.67%)
Dec 07, 2023 1.520 1.530 1.500 1.500 357,157 -0.01(-0.66%)
Dec 06, 2023 1.540 1.560 1.500 1.510 302,266 -0.01(-0.66%)
Dec 05, 2023 1.550 1.560 1.500 1.520 320,713 -0.04(-2.56%)
Dec 04, 2023 1.590 1.600 1.520 1.560 538,385 -0.04(-2.50%)
Dec 01, 2023 1.560 1.600 1.540 1.600 613,387 +0.05(+3.23%)
Nov 30, 2023 1.580 1.590 1.530 1.550 383,775 -0.03(-1.90%)
Nov 29, 2023 1.590 1.590 1.560 1.580 452,616 +0.00(+0.00%)
Nov 28, 2023 1.570 1.590 1.530 1.580 674,106 +0.03(+1.94%)
Nov 27, 2023 1.500 1.600 1.490 1.550 751,862 +0.08(+5.44%)
Nov 24, 2023 1.460 1.520 1.435 1.470 457,975 +0.02(+1.38%)
Nov 22, 2023 1.550 1.580 1.430 1.450 657,289 -0.05(-3.33%)
Nov 21, 2023 1.410 1.510 1.410 1.500 467,613 +0.08(+5.63%)
Nov 20, 2023 1.400 1.430 1.370 1.420 252,457 +0.01(+0.71%)
Nov 17, 2023 1.480 1.480 1.390 1.410 340,413 -0.04(-2.76%)
Nov 16, 2023 1.320 1.470 1.320 1.450 633,616 +0.10(+7.41%)
Nov 15, 2023 1.400 1.400 1.300 1.350 928,017 +0.07(+5.47%)
Nov 14, 2023 1.320 1.320 1.270 1.280 352,564 +0.00(+0.00%)
Nov 13, 2023 1.310 1.320 1.260 1.280 230,001 -0.02(-1.54%)
Nov 10, 2023 1.310 1.310 1.260 1.300 355,667 -0.02(-1.52%)
Nov 09, 2023 1.340 1.340 1.310 1.320 240,795 -0.02(-1.49%)
Nov 08, 2023 1.400 1.400 1.320 1.340 164,223 -0.03(-2.19%)
Nov 07, 2023 1.410 1.420 1.360 1.370 202,697 -0.05(-3.52%)
Nov 06, 2023 1.380 1.420 1.380 1.420 261,439 +0.04(+2.90%)
Nov 03, 2023 1.250 1.380 1.250 1.380 346,273 +0.13(+10.40%)
Nov 02, 2023 1.270 1.280 1.250 1.250 341,563 -0.01(-0.79%)
Nov 01, 2023 1.300 1.300 1.260 1.260 174,739 -0.02(-1.56%)
Oct 31, 2023 1.310 1.310 1.270 1.280 177,442 -0.02(-1.54%)
Oct 30, 2023 1.320 1.330 1.280 1.300 328,213 +0.00(+0.00%)
Oct 27, 2023 1.290 1.310 1.280 1.300 250,061 +0.00(+0.00%)
Oct 26, 2023 1.320 1.320 1.290 1.300 272,019 -0.02(-1.52%)
Oct 25, 2023 1.320 1.340 1.300 1.320 259,857 -0.02(-1.49%)
Oct 24, 2023 1.370 1.370 1.320 1.340 164,887 -0.02(-1.47%)
Oct 23, 2023 1.310 1.370 1.310 1.360 454,599 +0.04(+3.03%)
Oct 20, 2023 1.340 1.380 1.320 1.320 274,819 -0.04(-2.94%)
Oct 19, 2023 1.370 1.370 1.320 1.360 285,604 -0.01(-0.73%)
Oct 18, 2023 1.390 1.405 1.340 1.370 475,356 +0.00(+0.00%)
Oct 17, 2023 1.350 1.380 1.340 1.370 188,160 +0.02(+1.48%)
Oct 16, 2023 1.350 1.360 1.330 1.350 502,369 +0.02(+1.50%)
Oct 13, 2023 1.350 1.375 1.330 1.330 572,634 +0.04(+3.10%)
Oct 12, 2023 1.290 1.300 1.270 1.290 284,226 +0.05(+4.03%)
Oct 11, 2023 1.240 1.250 1.220 1.240 281,877 +0.00(+0.00%)
Oct 10, 2023 1.290 1.290 1.220 1.240 473,796 -0.02(-1.59%)
Oct 09, 2023 1.270 1.280 1.260 1.260 164,007 -0.02(-1.56%)
Oct 06, 2023 1.250 1.290 1.230 1.280 342,183 +0.03(+2.40%)
Oct 05, 2023 1.210 1.250 1.210 1.250 259,478 +0.03(+2.46%)
Oct 04, 2023 1.250 1.260 1.180 1.220 694,515 -0.04(-3.17%)
Oct 03, 2023 1.250 1.260 1.230 1.260 264,227 +0.01(+0.80%)
Oct 02, 2023 1.290 1.290 1.220 1.250 613,207 -0.03(-2.34%)
Sep 29, 2023 1.310 1.320 1.280 1.280 236,767 -0.02(-1.54%)
Sep 28, 2023 1.300 1.310 1.270 1.300 428,517 +0.00(+0.00%)
Sep 27, 2023 1.310 1.310 1.280 1.300 378,041 -0.01(-0.76%)
Sep 26, 2023 1.330 1.350 1.300 1.310 461,729 -0.04(-2.96%)
Sep 25, 2023 1.300 1.350 1.275 1.350 569,060 +0.06(+4.65%)
Sep 22, 2023 1.330 1.350 1.280 1.290 854,760 -0.04(-3.01%)
Sep 21, 2023 1.370 1.390 1.310 1.330 788,595 -0.07(-5.00%)
Sep 20, 2023 1.340 1.400 1.340 1.400 609,604 +0.06(+4.48%)
Sep 19, 2023 1.360 1.360 1.330 1.340 330,170 -0.03(-2.19%)
Sep 18, 2023 1.360 1.370 1.350 1.370 552,895 +0.00(+0.00%)
Sep 15, 2023 1.400 1.400 1.360 1.370 721,372 +0.00(+0.00%)
Sep 14, 2023 1.340 1.400 1.315 1.370 813,059 +0.05(+3.79%)
Sep 13, 2023 1.350 1.355 1.310 1.320 547,933 -0.03(-2.22%)
Sep 12, 2023 1.370 1.380 1.330 1.350 655,356 -0.02(-1.46%)
Sep 11, 2023 1.370 1.400 1.355 1.370 618,436 +0.00(+0.00%)
Sep 08, 2023 1.400 1.400 1.360 1.370 523,979 -0.03(-2.14%)
Sep 07, 2023 1.410 1.410 1.360 1.400 442,183 +0.00(+0.00%)
Sep 06, 2023 1.410 1.430 1.390 1.400 387,990 -0.02(-1.41%)
Sep 05, 2023 1.450 1.450 1.400 1.420 487,370 -0.02(-1.39%)
Sep 01, 2023 1.490 1.490 1.430 1.440 427,773 -0.02(-1.37%)
Aug 31, 2023 1.490 1.520 1.450 1.460 420,362 -0.04(-2.67%)
Aug 30, 2023 1.520 1.560 1.500 1.500 297,372 -0.02(-1.32%)
Aug 29, 2023 1.490 1.540 1.490 1.520 390,366 +0.02(+1.33%)
Aug 28, 2023 1.500 1.525 1.490 1.500 449,604 +0.01(+0.67%)
Aug 25, 2023 1.550 1.560 1.490 1.490 203,289 -0.05(-3.25%)
Aug 24, 2023 1.520 1.570 1.480 1.540 357,180 +0.04(+2.67%)
Aug 23, 2023 1.490 1.590 1.490 1.500 762,699 +0.00(+0.00%)
Aug 22, 2023 1.420 1.520 1.420 1.500 458,056 +0.00(+0.00%)
Aug 21, 2023 1.510 1.510 1.470 1.500 349,111 -0.02(-1.32%)
Aug 18, 2023 1.520 1.520 1.482 1.520 450,561 +0.00(+0.00%)
Aug 17, 2023 1.540 1.540 1.490 1.520 481,206 -0.01(-0.65%)
Aug 16, 2023 1.550 1.570 1.520 1.530 390,908 -0.03(-1.92%)
Aug 15, 2023 1.620 1.630 1.550 1.560 610,036 -0.06(-3.70%)
Aug 14, 2023 1.640 1.660 1.610 1.620 217,420 -0.04(-2.41%)
Aug 11, 2023 1.640 1.660 1.612 1.660 268,018 +0.03(+1.84%)
Aug 10, 2023 1.660 1.680 1.630 1.630 238,352 -0.03(-1.81%)
Aug 09, 2023 1.690 1.690 1.650 1.660 176,818 -0.04(-2.35%)
Aug 08, 2023 1.660 1.700 1.605 1.700 323,597 +0.05(+3.03%)
Aug 07, 2023 1.700 1.730 1.640 1.650 258,321 -0.03(-1.79%)
Aug 04, 2023 1.670 1.700 1.665 1.680 232,455 +0.02(+1.20%)
Aug 03, 2023 1.680 1.689 1.650 1.660 257,297 -0.02(-1.19%)
Aug 02, 2023 1.730 1.740 1.650 1.680 444,406 -0.06(-3.45%)
Aug 01, 2023 1.740 1.740 1.700 1.740 370,099 -0.03(-1.69%)
Jul 31, 2023 1.750 1.785 1.740 1.770 321,171 +0.01(+0.57%)
Jul 28, 2023 1.750 1.780 1.740 1.760 284,959 +0.01(+0.57%)
Jul 27, 2023 1.820 1.820 1.730 1.750 468,353 -0.09(-4.89%)
Jul 26, 2023 1.870 1.870 1.810 1.840 193,955 -0.01(-0.54%)
Jul 25, 2023 1.830 1.850 1.815 1.850 306,792 +0.03(+1.65%)
Jul 24, 2023 1.850 1.850 1.805 1.820 249,444 -0.02(-1.09%)
Jul 21, 2023 1.860 1.860 1.790 1.840 250,666 +0.00(+0.00%)
Jul 20, 2023 1.880 1.880 1.800 1.840 411,312 -0.02(-1.08%)
Jul 19, 2023 1.870 1.880 1.840 1.860 236,220 -0.03(-1.59%)
Jul 18, 2023 1.880 1.900 1.825 1.890 399,030 +0.04(+2.16%)
Jul 17, 2023 1.860 1.880 1.831 1.850 289,259 +0.00(+0.00%)
Jul 14, 2023 1.870 1.900 1.850 1.850 333,706 -0.02(-1.07%)
Jul 13, 2023 1.870 1.879 1.820 1.870 342,380 +0.03(+1.63%)
Jul 12, 2023 1.800 1.880 1.800 1.840 402,044 +0.05(+2.79%)
Jul 11, 2023 1.800 1.820 1.770 1.790 348,229 -0.02(-1.10%)
Jul 10, 2023 1.780 1.810 1.750 1.810 319,881 +0.05(+2.84%)
Jul 07, 2023 1.740 1.820 1.730 1.760 504,269 +0.04(+2.33%)
Jul 06, 2023 1.770 1.770 1.700 1.720 355,746 -0.07(-3.91%)
Jul 05, 2023 1.810 1.825 1.760 1.790 331,544 -0.03(-1.65%)
Jul 03, 2023 1.780 1.830 1.770 1.820 243,657 +0.05(+2.82%)
Jun 30, 2023 1.760 1.790 1.710 1.770 432,490 +0.02(+1.14%)
Jun 29, 2023 1.780 1.780 1.720 1.750 265,698 +0.01(+0.57%)
Jun 28, 2023 1.750 1.770 1.710 1.740 381,132 -0.02(-1.14%)
Jun 27, 2023 1.800 1.800 1.730 1.760 340,891 -0.02(-1.12%)
Jun 26, 2023 1.780 1.815 1.750 1.780 417,916 +0.04(+2.30%)
Jun 23, 2023 1.750 1.790 1.730 1.740 300,804 -0.01(-0.57%)
Jun 22, 2023 1.720 1.775 1.710 1.750 426,560 +0.00(+0.00%)
Jun 21, 2023 1.750 1.760 1.700 1.750 529,972 +0.01(+0.57%)
Jun 20, 2023 1.800 1.810 1.740 1.740 611,617 -0.07(-3.87%)
Jun 16, 2023 1.880 1.890 1.810 1.810 1,231,211 -0.05(-2.69%)
Jun 15, 2023 1.910 1.910 1.860 1.860 983,311 -0.41(-18.06%)
May 08, 2023 2.340 2.340 2.260 2.270 226,246 -0.06(-2.58%)
May 05, 2023 2.320 2.330 2.240 2.330 443,012 +0.01(+0.43%)
May 04, 2023 2.210 2.370 2.210 2.320 810,258 +0.12(+5.45%)
May 03, 2023 2.160 2.230 2.155 2.200 306,895 +0.04(+1.85%)
May 02, 2023 2.080 2.180 2.080 2.160 480,333 +0.06(+2.86%)
May 01, 2023 2.150 2.200 2.100 2.100 433,926 -0.01(-0.47%)
Apr 28, 2023 2.120 2.145 2.110 2.110 196,786 -0.02(-0.94%)
Apr 27, 2023 2.180 2.180 2.100 2.130 495,624 -0.04(-1.84%)
Apr 26, 2023 2.200 2.210 2.145 2.170 325,558 -0.03(-1.36%)
Apr 25, 2023 2.160 2.200 2.145 2.200 284,364 +0.04(+1.85%)
Apr 24, 2023 2.190 2.210 2.150 2.160 397,528 -0.03(-1.37%)
Apr 21, 2023 2.250 2.280 2.170 2.190 387,450 -0.08(-3.52%)
Apr 20, 2023 2.240 2.305 2.230 2.270 370,866 +0.05(+2.25%)
Apr 19, 2023 2.290 2.300 2.220 2.220 413,838 -0.11(-4.72%)
Apr 18, 2023 2.320 2.350 2.295 2.330 417,667 +0.01(+0.43%)
Apr 17, 2023 2.420 2.429 2.310 2.320 510,624 -0.07(-2.93%)
Apr 14, 2023 2.440 2.460 2.350 2.390 498,629 -0.04(-1.65%)
Apr 13, 2023 2.390 2.480 2.370 2.430 938,556 +0.14(+6.11%)
Apr 12, 2023 2.310 2.400 2.290 2.290 470,006 -0.03(-1.29%)
Apr 11, 2023 2.400 2.410 2.310 2.320 531,623 -0.06(-2.52%)
Apr 10, 2023 2.280 2.380 2.229 2.380 1,080,009 +0.11(+4.85%)
Apr 06, 2023 2.170 2.290 2.150 2.270 891,872 +0.10(+4.61%)
Apr 05, 2023 2.210 2.210 2.120 2.170 684,060 -0.01(-0.46%)
Apr 04, 2023 2.180 2.220 2.155 2.180 1,041,164 +0.00(+0.00%)
Apr 03, 2023 2.160 2.210 2.120 2.180 1,269,011 +0.02(+0.93%)
Mar 31, 2023 2.230 2.238 2.150 2.160 567,389 -0.06(-2.70%)
Mar 30, 2023 2.150 2.220 2.135 2.220 666,996 +0.10(+4.72%)
Mar 29, 2023 2.180 2.180 2.100 2.120 430,322 -0.06(-2.75%)
Mar 28, 2023 2.150 2.180 2.060 2.180 675,983 -0.04(-1.80%)
Mar 27, 2023 2.150 2.220 2.110 2.220 311,020 +0.05(+2.30%)
Mar 24, 2023 2.190 2.190 2.115 2.170 328,134 +0.01(+0.46%)
Mar 23, 2023 2.160 2.200 2.141 2.160 356,858 +0.05(+2.37%)
Mar 22, 2023 2.100 2.180 2.095 2.110 378,465 +0.02(+0.96%)
Mar 21, 2023 2.200 2.210 2.030 2.090 627,753 -0.11(-5.00%)
Mar 20, 2023 2.170 2.200 2.131 2.200 730,467 +0.08(+3.77%)
Mar 17, 2023 2.050 2.220 2.015 2.120 1,722,069 +0.10(+4.95%)
Mar 16, 2023 2.050 2.060 1.990 2.020 693,991 -0.05(-2.42%)
Mar 15, 2023 2.110 2.115 2.030 2.070 386,926 -0.07(-3.27%)
Mar 14, 2023 2.150 2.150 2.080 2.140 347,521 -0.02(-0.93%)
Mar 13, 2023 2.070 2.170 2.070 2.160 561,474 +0.11(+5.37%)
Mar 10, 2023 2.030 2.120 2.030 2.050 542,528 +0.04(+1.99%)
Mar 09, 2023 2.060 2.100 2.000 2.010 627,469 -0.04(-1.95%)
Mar 08, 2023 2.070 2.100 2.020 2.050 458,425 -0.01(-0.49%)
Mar 07, 2023 2.120 2.130 2.030 2.060 838,163 -0.06(-2.83%)
Mar 06, 2023 2.170 2.170 2.120 2.120 277,058 -0.05(-2.30%)
Mar 03, 2023 2.240 2.251 2.170 2.170 321,880 -0.07(-3.13%)
Mar 02, 2023 2.150 2.240 2.150 2.240 417,812 +0.09(+4.19%)
Mar 01, 2023 2.150 2.185 2.150 2.150 460,037 +0.00(+0.00%)
Feb 28, 2023 2.140 2.170 2.130 2.150 284,753 +0.01(+0.47%)
Feb 27, 2023 2.160 2.215 2.140 2.140 447,745 +0.00(+0.00%)
Feb 24, 2023 2.150 2.160 2.120 2.140 262,044 -0.03(-1.38%)
Feb 23, 2023 2.140 2.180 2.120 2.170 337,979 +0.04(+1.88%)
Feb 22, 2023 2.160 2.180 2.130 2.130 412,562 -0.02(-0.93%)
Feb 21, 2023 2.250 2.250 2.150 2.150 327,195 -0.09(-4.02%)
Feb 17, 2023 2.260 2.260 2.200 2.240 289,512 -0.01(-0.44%)
Feb 16, 2023 2.250 2.310 2.230 2.250 272,363 +0.00(+0.00%)
Feb 15, 2023 2.230 2.250 2.210 2.250 258,865 +0.00(+0.00%)
Feb 14, 2023 2.310 2.310 2.230 2.250 324,615 -0.08(-3.43%)
Feb 13, 2023 2.330 2.340 2.290 2.330 572,024 +0.00(+0.00%)
Feb 10, 2023 2.220 2.330 2.220 2.330 558,014 +0.10(+4.48%)
Feb 09, 2023 2.320 2.332 2.230 2.230 431,035 -0.08(-3.46%)
Feb 08, 2023 2.310 2.348 2.285 2.310 354,692 -0.04(-1.70%)
Feb 07, 2023 2.350 2.370 2.310 2.350 310,752 +0.00(+0.00%)
Feb 06, 2023 2.400 2.425 2.300 2.350 518,993 -0.06(-2.49%)
Feb 03, 2023 2.400 2.500 2.390 2.410 449,451 +0.00(+0.00%)
Feb 02, 2023 2.450 2.480 2.370 2.410 418,209 -0.02(-0.82%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.