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 )

1.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 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%)
Feb 01, 2023 2.400 2.490 2.395 2.430 364,414 +0.01(+0.41%)
Jan 31, 2023 2.360 2.420 2.360 2.420 289,735 +0.04(+1.68%)
Jan 30, 2023 2.460 2.470 2.380 2.380 394,685 -0.09(-3.64%)
Jan 27, 2023 2.470 2.480 2.430 2.470 229,756 +0.00(+0.00%)
Jan 26, 2023 2.480 2.500 2.420 2.470 284,848 +0.02(+0.82%)
Jan 25, 2023 2.470 2.510 2.450 2.450 324,053 -0.07(-2.78%)
Jan 24, 2023 2.500 2.520 2.460 2.520 241,798 +0.04(+1.61%)
Jan 23, 2023 2.480 2.570 2.460 2.480 405,723 -0.02(-0.80%)
Jan 20, 2023 2.460 2.510 2.410 2.500 236,801 +0.06(+2.46%)
Jan 19, 2023 2.470 2.500 2.410 2.440 265,414 +0.00(+0.00%)
Jan 18, 2023 2.520 2.560 2.440 2.440 234,947 -0.06(-2.40%)
Jan 17, 2023 2.610 2.610 2.460 2.500 388,580 -0.11(-4.21%)
Jan 13, 2023 2.620 2.640 2.564 2.610 351,788 -0.03(-1.14%)
Jan 12, 2023 2.560 2.640 2.520 2.640 527,657 +0.14(+5.60%)
Jan 11, 2023 2.600 2.610 2.482 2.500 344,975 -0.11(-4.21%)
Jan 10, 2023 2.610 2.630 2.551 2.610 231,270 +0.02(+0.77%)
Jan 09, 2023 2.630 2.640 2.550 2.590 308,955 +0.00(+0.00%)
Jan 06, 2023 2.570 2.620 2.500 2.590 373,495 +0.08(+3.19%)
Jan 05, 2023 2.600 2.600 2.450 2.510 319,057 -0.14(-5.28%)
Jan 04, 2023 2.640 2.660 2.510 2.650 510,926 +0.16(+6.43%)
Jan 03, 2023 2.360 2.500 2.330 2.490 623,123 +0.16(+6.87%)
Dec 30, 2022 2.280 2.330 2.220 2.330 472,165 +0.06(+2.64%)
Dec 29, 2022 2.260 2.340 2.230 2.270 508,540 +0.01(+0.44%)
Dec 28, 2022 2.340 2.350 2.240 2.260 333,805 -0.08(-3.42%)
Dec 27, 2022 2.270 2.380 2.250 2.340 361,016 +0.09(+4.00%)
Dec 23, 2022 2.260 2.290 2.180 2.250 522,998 -0.03(-1.32%)
Dec 22, 2022 2.290 2.307 2.240 2.280 457,120 -0.03(-1.30%)
Dec 21, 2022 2.440 2.440 2.310 2.310 427,243 -0.13(-5.33%)
Dec 20, 2022 2.320 2.470 2.320 2.440 413,542 +0.14(+6.09%)
Dec 19, 2022 2.410 2.413 2.270 2.300 337,387 -0.10(-4.17%)
Dec 16, 2022 2.350 2.465 2.340 2.400 952,954 +0.04(+1.69%)
Dec 15, 2022 2.480 2.480 2.360 2.360 400,399 -0.12(-4.84%)
Dec 14, 2022 2.500 2.550 2.420 2.480 293,016 -0.04(-1.59%)
Dec 13, 2022 2.660 2.695 2.500 2.520 458,904 -0.08(-3.08%)
Dec 12, 2022 2.530 2.640 2.520 2.600 357,643 +0.07(+2.77%)
Dec 09, 2022 2.570 2.600 2.490 2.530 283,080 -0.02(-0.78%)
Dec 08, 2022 2.640 2.670 2.400 2.550 599,590 -0.06(-2.30%)
Dec 07, 2022 2.580 2.640 2.560 2.610 214,308 +0.05(+1.95%)
Dec 06, 2022 2.630 2.650 2.530 2.560 301,786 -0.03(-1.16%)
Dec 05, 2022 2.850 2.850 2.565 2.590 413,614 -0.22(-7.83%)
Dec 02, 2022 2.850 2.896 2.760 2.810 342,441 -0.06(-2.09%)
Dec 01, 2022 2.730 2.880 2.705 2.870 619,361 +0.21(+7.89%)
Nov 30, 2022 2.700 2.770 2.610 2.660 391,081 -0.02(-0.75%)
Nov 29, 2022 2.650 2.740 2.570 2.680 589,121 +0.06(+2.29%)
Nov 28, 2022 2.710 2.750 2.590 2.620 432,926 -0.08(-2.96%)
Nov 25, 2022 2.870 2.880 2.690 2.700 429,148 -0.17(-5.92%)
Nov 23, 2022 2.850 2.880 2.751 2.870 444,152 +0.01(+0.35%)
Nov 22, 2022 2.670 2.880 2.630 2.860 686,252 +0.23(+8.75%)
Nov 21, 2022 2.630 2.650 2.559 2.630 427,905 +0.05(+1.94%)
Nov 18, 2022 2.560 2.609 2.520 2.580 275,505 +0.01(+0.39%)
Nov 17, 2022 2.660 2.660 2.530 2.570 321,772 -0.08(-3.02%)
Nov 16, 2022 2.600 2.661 2.570 2.650 458,808 -0.01(-0.38%)
Nov 15, 2022 3.000 3.000 2.620 2.660 694,280 -0.24(-8.28%)
Nov 14, 2022 2.680 2.910 2.660 2.900 939,299 +0.27(+10.27%)
Nov 11, 2022 2.720 2.730 2.610 2.630 592,419 -0.07(-2.59%)
Nov 10, 2022 2.650 2.725 2.580 2.700 686,869 +0.20(+8.00%)
Nov 09, 2022 2.690 2.690 2.460 2.500 515,571 -0.19(-7.06%)
Nov 08, 2022 2.520 2.700 2.479 2.690 631,748 +0.20(+8.03%)
Nov 07, 2022 2.500 2.540 2.460 2.490 485,963 +0.07(+2.89%)
Nov 04, 2022 2.350 2.450 2.337 2.420 1,092,109 +0.15(+6.61%)
Nov 03, 2022 2.270 2.360 2.215 2.270 515,124 +0.01(+0.44%)
Nov 02, 2022 2.500 2.500 2.255 2.260 696,207 -0.21(-8.50%)
Nov 01, 2022 2.510 2.541 2.470 2.470 412,756 -0.02(-0.80%)
Oct 31, 2022 2.510 2.580 2.465 2.490 392,631 +0.00(+0.00%)
Oct 28, 2022 2.510 2.549 2.450 2.490 279,705 -0.05(-1.97%)
Oct 27, 2022 2.700 2.700 2.510 2.540 407,149 -0.11(-4.15%)
Oct 26, 2022 2.480 2.690 2.480 2.650 618,154 +0.09(+3.52%)
Oct 25, 2022 2.510 2.580 2.470 2.560 697,608 +0.10(+4.07%)
Oct 24, 2022 2.600 2.600 2.405 2.460 706,506 -0.03(-1.20%)
Oct 21, 2022 2.370 2.510 2.330 2.490 1,008,330 +0.10(+4.18%)
Oct 20, 2022 2.380 2.485 2.355 2.390 674,000 +0.02(+0.84%)
Oct 19, 2022 2.470 2.470 2.340 2.370 523,046 -0.06(-2.47%)
Oct 18, 2022 2.550 2.600 2.380 2.430 1,044,038 +0.04(+1.67%)
Oct 17, 2022 2.430 2.490 2.250 2.390 2,595,698 +0.27(+12.74%)
Oct 14, 2022 2.240 2.240 2.120 2.120 641,731 -0.10(-4.50%)
Oct 13, 2022 2.180 2.255 2.110 2.220 616,801 -0.02(-0.89%)
Oct 12, 2022 2.200 2.250 2.150 2.240 756,895 +0.09(+4.19%)
Oct 11, 2022 2.120 2.260 2.110 2.150 1,000,626 +0.02(+0.94%)
Oct 10, 2022 2.140 2.180 2.110 2.130 718,242 -0.03(-1.39%)
Oct 07, 2022 2.300 2.335 2.130 2.160 1,429,298 -0.21(-8.86%)
Oct 06, 2022 2.560 2.660 2.270 2.370 2,701,245 -0.47(-16.55%)
Oct 05, 2022 2.780 2.840 2.680 2.840 255,209 +0.04(+1.43%)
Oct 04, 2022 2.760 2.850 2.690 2.800 318,755 +0.10(+3.70%)
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.