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 )

2.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 2.150 2.210 2.100 2.140 440,313 -0.01(-0.47%)
Apr 26, 2024 2.120 2.170 2.050 2.150 552,408 +0.05(+2.38%)
Apr 25, 2024 1.990 2.120 1.970 2.100 594,077 +0.10(+5.00%)
Apr 24, 2024 1.980 2.040 1.950 2.000 440,578 +0.01(+0.50%)
Apr 23, 2024 1.880 2.040 1.874 1.990 536,701 +0.09(+4.74%)
Apr 22, 2024 1.890 1.975 1.880 1.900 432,948 -0.05(-2.56%)
Apr 19, 2024 1.900 1.980 1.890 1.950 381,141 +0.03(+1.56%)
Apr 18, 2024 1.910 1.960 1.890 1.920 364,672 -0.01(-0.52%)
Apr 17, 2024 1.930 1.975 1.860 1.930 558,107 +0.00(+0.00%)
Apr 16, 2024 1.950 1.970 1.880 1.930 452,163 -0.02(-1.03%)
Apr 15, 2024 2.020 2.020 1.910 1.950 574,494 -0.07(-3.47%)
Apr 12, 2024 2.100 2.120 1.960 2.020 1,082,486 -0.01(-0.49%)
Apr 11, 2024 1.950 2.080 1.930 2.030 1,058,707 +0.06(+3.05%)
Apr 10, 2024 1.960 2.000 1.910 1.970 396,088 -0.02(-1.01%)
Apr 09, 2024 2.030 2.080 1.980 1.990 571,751 -0.02(-1.00%)
Apr 08, 2024 2.060 2.090 1.965 2.010 650,715 -0.04(-1.95%)
Apr 05, 2024 2.000 2.080 1.960 2.050 721,610 +0.06(+3.02%)
Apr 04, 2024 2.080 2.080 1.960 1.990 844,879 -0.10(-4.78%)
Apr 03, 2024 1.940 2.090 1.940 2.090 888,397 +0.16(+8.29%)
Apr 02, 2024 1.900 1.970 1.890 1.930 534,882 +0.04(+2.12%)
Apr 01, 2024 1.910 1.975 1.875 1.890 592,372 +0.01(+0.53%)
Mar 28, 2024 1.810 1.950 1.770 1.880 1,184,261 -0.11(-5.53%)
Mar 27, 2024 1.920 2.010 1.900 1.990 685,270 +0.07(+3.65%)
Mar 26, 2024 1.950 1.960 1.890 1.920 410,841 +0.01(+0.52%)
Mar 25, 2024 1.910 1.980 1.890 1.910 496,025 +0.01(+0.53%)
Mar 22, 2024 1.950 1.960 1.890 1.900 216,156 -0.05(-2.56%)
Mar 21, 2024 1.960 2.000 1.890 1.950 496,824 +0.04(+2.09%)
Mar 20, 2024 1.840 1.940 1.830 1.910 963,108 +0.07(+3.80%)
Mar 19, 2024 1.930 1.930 1.830 1.840 591,793 -0.10(-5.15%)
Mar 18, 2024 2.000 2.000 1.890 1.940 494,923 -0.06(-3.00%)
Mar 15, 2024 1.960 2.010 1.950 2.000 511,336 +0.03(+1.52%)
Mar 14, 2024 2.020 2.070 1.948 1.970 482,731 -0.07(-3.43%)
Mar 13, 2024 2.010 2.120 2.000 2.040 927,729 +0.06(+3.03%)
Mar 12, 2024 2.070 2.080 1.970 1.980 924,329 -0.11(-5.26%)
Mar 11, 2024 1.920 2.090 1.913 2.090 1,342,790 +0.20(+10.58%)
Mar 08, 2024 1.860 1.935 1.840 1.890 633,712 +0.04(+2.16%)
Mar 07, 2024 1.880 1.890 1.790 1.850 844,665 +0.00(+0.00%)
Mar 06, 2024 1.870 1.925 1.845 1.850 661,719 +0.01(+0.54%)
Mar 05, 2024 1.850 1.880 1.810 1.840 563,851 +0.00(+0.00%)
Mar 04, 2024 1.770 1.850 1.740 1.840 861,401 +0.09(+5.14%)
Mar 01, 2024 1.670 1.770 1.640 1.750 611,772 +0.09(+5.42%)
Feb 29, 2024 1.690 1.730 1.620 1.660 425,156 -0.01(-0.60%)
Feb 28, 2024 1.690 1.700 1.610 1.670 579,569 -0.03(-1.76%)
Feb 27, 2024 1.770 1.790 1.680 1.700 401,584 -0.08(-4.49%)
Feb 26, 2024 1.730 1.835 1.700 1.780 672,622 +0.06(+3.49%)
Feb 23, 2024 1.640 1.760 1.604 1.720 929,805 +0.08(+4.88%)
Feb 22, 2024 1.680 1.680 1.600 1.640 531,114 -0.03(-1.80%)
Feb 21, 2024 1.810 1.810 1.650 1.670 1,066,603 -0.13(-7.22%)
Feb 20, 2024 1.740 1.825 1.730 1.800 1,209,165 +0.08(+4.65%)
Feb 16, 2024 1.620 1.740 1.590 1.720 1,375,582 +0.08(+4.88%)
Feb 15, 2024 1.550 1.650 1.550 1.640 935,222 +0.13(+8.61%)
Feb 14, 2024 1.410 1.520 1.400 1.510 936,101 +0.12(+8.63%)
Feb 13, 2024 1.490 1.500 1.380 1.390 1,173,935 -0.10(-6.71%)
Feb 12, 2024 1.490 1.520 1.410 1.490 2,888,467 +0.17(+12.88%)
Feb 09, 2024 1.340 1.340 1.310 1.320 171,987 -0.02(-1.49%)
Feb 08, 2024 1.350 1.351 1.300 1.340 455,173 -0.01(-0.74%)
Feb 07, 2024 1.360 1.390 1.330 1.350 627,641 +0.00(+0.00%)
Feb 06, 2024 1.320 1.350 1.310 1.350 314,450 +0.03(+2.27%)
Feb 05, 2024 1.340 1.370 1.310 1.320 539,481 -0.04(-2.94%)
Feb 02, 2024 1.360 1.380 1.330 1.360 241,288 -0.01(-0.73%)
Feb 01, 2024 1.350 1.390 1.340 1.370 417,854 +0.04(+3.01%)
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%)
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.