Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 +0.150 (+10.14%)
Official Closing 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 (%)
Oct 29, 2021 5.110 5.130 5.020 5.060 497,083 -0.07(-1.36%)
Oct 28, 2021 5.160 5.200 5.090 5.130 253,974 +0.00(+0.00%)
Oct 27, 2021 5.230 5.230 5.100 5.130 348,756 -0.11(-2.10%)
Oct 26, 2021 5.370 5.240 474,710 -0.10(-1.87%)
Oct 25, 2021 5.280 5.405 5.280 5.340 333,646 +0.06(+1.14%)
Oct 22, 2021 5.390 5.560 5.250 5.280 295,225 -0.09(-1.68%)
Oct 21, 2021 5.500 5.500 5.280 5.370 265,421 -0.04(-0.74%)
Oct 20, 2021 5.400 5.430 5.300 5.410 368,821 +0.01(+0.19%)
Oct 19, 2021 5.450 5.450 5.220 5.400 349,064 +0.06(+1.12%)
Oct 18, 2021 5.600 5.600 5.305 5.340 378,708 -0.22(-3.96%)
Oct 15, 2021 5.510 5.580 5.250 5.560 530,935 +0.08(+1.46%)
Oct 14, 2021 5.400 5.540 5.390 5.480 437,824 +0.10(+1.86%)
Oct 13, 2021 5.220 5.440 5.210 5.380 582,988 +0.15(+2.87%)
Oct 12, 2021 5.200 5.240 5.125 5.230 621,791 +0.03(+0.58%)
Oct 11, 2021 5.140 5.230 5.080 5.200 310,318 +0.12(+2.36%)
Oct 08, 2021 5.180 5.220 5.030 5.080 545,199 -0.02(-0.39%)
Oct 07, 2021 5.180 5.200 5.045 5.100 587,589 +0.00(+0.00%)
Oct 06, 2021 5.090 5.130 5.000 5.100 714,113 +0.00(+0.00%)
Oct 05, 2021 5.100 5.110 4.920 5.100 735,219 +0.06(+1.19%)
Oct 04, 2021 5.130 5.130 4.995 5.040 1,096,180 +0.02(+0.40%)
Oct 01, 2021 5.050 5.140 4.970 5.020 546,809 +0.02(+0.40%)
Sep 30, 2021 5.250 5.250 4.950 5.000 1,411,057 -0.18(-3.47%)
Sep 29, 2021 5.210 5.298 5.130 5.180 624,841 -0.04(-0.77%)
Sep 28, 2021 5.260 5.275 5.070 5.220 908,603 -0.14(-2.61%)
Sep 27, 2021 5.480 5.650 5.200 5.360 1,190,223 -0.05(-0.92%)
Sep 24, 2021 5.470 5.470 5.200 5.410 1,057,867 +0.05(+0.93%)
Sep 23, 2021 5.400 5.470 5.250 5.360 1,052,838 -0.03(-0.56%)
Sep 22, 2021 5.450 5.520 5.289 5.390 1,363,670 +0.06(+1.13%)
Sep 21, 2021 5.270 5.600 5.060 5.330 2,188,856 +0.29(+5.75%)
Sep 20, 2021 5.170 5.200 4.900 5.040 1,054,409 -0.13(-2.51%)
Sep 17, 2021 5.150 5.230 5.020 5.170 1,106,598 +0.10(+1.97%)
Sep 16, 2021 5.120 5.140 4.970 5.070 858,798 -0.05(-0.98%)
Sep 15, 2021 5.080 5.120 4.952 5.120 515,335 +0.00(+0.00%)
Sep 14, 2021 5.030 5.160 4.980 5.120 796,102 -0.02(-0.39%)
Sep 13, 2021 5.270 5.290 4.980 5.140 1,442,744 -0.16(-3.02%)
Sep 10, 2021 5.310 5.330 5.120 5.300 1,908,571 +0.18(+3.52%)
Sep 09, 2021 5.080 5.380 4.900 5.120 13,303,521 +1.00(+24.27%)
Sep 08, 2021 4.150 4.290 3.960 4.120 868,519 -0.01(-0.24%)
Sep 07, 2021 4.190 4.260 4.130 4.130 723,633 -0.26(-5.92%)
Sep 03, 2021 4.360 4.525 4.310 4.390 545,293 +0.04(+0.92%)
Sep 02, 2021 4.260 4.450 4.130 4.350 693,777 +0.14(+3.33%)
Sep 01, 2021 4.320 4.345 4.180 4.210 171,504 -0.11(-2.55%)
Aug 31, 2021 4.120 4.320 4.100 4.320 407,885 +0.16(+3.85%)
Aug 30, 2021 4.330 4.410 4.100 4.160 376,084 -0.15(-3.48%)
Aug 27, 2021 4.540 4.600 4.250 4.310 673,562 -0.30(-6.51%)
Aug 26, 2021 4.760 4.800 4.350 4.610 186,874 +0.02(+0.44%)
Aug 25, 2021 4.820 4.820 4.540 4.590 91,036 -0.26(-5.36%)
Aug 24, 2021 4.490 4.850 4.400 4.850 164,111 +0.45(+10.23%)
Aug 23, 2021 4.300 4.450 4.250 4.400 230,454 +0.18(+4.27%)
Aug 20, 2021 4.300 4.300 4.160 4.220 428,624 -0.06(-1.40%)
Aug 19, 2021 4.430 4.430 4.210 4.280 313,894 -0.18(-4.04%)
Aug 18, 2021 4.530 4.690 4.410 4.460 434,450 -0.10(-2.19%)
Aug 17, 2021 4.790 4.800 4.520 4.560 216,752 -0.14(-2.98%)
Aug 16, 2021 4.810 4.818 4.680 4.700 115,158 -0.15(-3.09%)
Aug 13, 2021 4.870 4.980 4.810 4.850 167,268 +0.00(+0.00%)
Aug 12, 2021 4.880 4.950 4.830 4.850 158,585 +0.02(+0.41%)
Aug 11, 2021 4.900 4.960 4.810 4.830 110,554 -0.11(-2.23%)
Aug 10, 2021 4.990 5.025 4.900 4.940 190,637 -0.06(-1.20%)
Aug 09, 2021 5.100 5.100 4.930 5.000 145,764 -0.12(-2.34%)
Aug 06, 2021 4.930 5.130 4.800 5.120 259,968 +0.19(+3.85%)
Aug 05, 2021 4.850 4.950 4.800 4.930 120,887 +0.15(+3.14%)
Aug 04, 2021 4.900 4.900 4.700 4.780 225,604 -0.06(-1.24%)
Aug 03, 2021 5.000 5.010 4.750 4.840 270,707 -0.22(-4.35%)
Aug 02, 2021 4.950 5.110 4.870 5.060 89,797 +0.20(+4.12%)
Jul 30, 2021 4.870 4.930 4.800 4.860 122,202 +0.00(+0.00%)
Jul 29, 2021 5.080 5.150 4.840 4.860 380,838 -0.09(-1.82%)
Jul 28, 2021 4.950 4.970 4.870 4.950 348,695 +0.01(+0.20%)
Jul 27, 2021 5.040 5.040 4.900 4.940 173,107 -0.07(-1.40%)
Jul 26, 2021 5.000 5.060 4.980 5.010 155,310 +0.03(+0.60%)
Jul 23, 2021 5.030 5.030 4.930 4.980 179,761 -0.03(-0.60%)
Jul 22, 2021 5.030 5.030 4.900 5.010 108,383 +0.00(+0.00%)
Jul 21, 2021 4.940 5.060 4.910 5.010 179,914 +0.07(+1.42%)
Jul 20, 2021 5.120 5.130 4.900 4.940 398,792 -0.12(-2.37%)
Jul 19, 2021 5.010 5.090 5.000 5.060 226,481 +0.05(+1.00%)
Jul 16, 2021 5.010 5.060 5.000 5.010 209,472 +0.00(+0.00%)
Jul 15, 2021 5.120 5.157 5.000 5.010 222,884 -0.05(-0.99%)
Jul 14, 2021 5.040 5.250 5.040 5.060 137,218 -0.02(-0.39%)
Jul 13, 2021 5.120 5.240 5.030 5.080 166,946 -0.06(-1.17%)
Jul 12, 2021 5.280 5.287 5.060 5.140 243,241 -0.13(-2.47%)
Jul 09, 2021 5.210 5.340 5.150 5.270 189,737 +0.02(+0.38%)
Jul 08, 2021 5.300 5.320 5.200 5.250 169,096 -0.10(-1.87%)
Jul 07, 2021 5.450 5.553 5.322 5.350 96,287 -0.23(-4.12%)
Jul 06, 2021 6.080 6.080 5.480 5.580 125,379 -0.41(-6.84%)
Jul 02, 2021 5.860 6.061 5.800 5.990 139,662 +0.00(+0.00%)
Jul 01, 2021 5.400 5.990 5.340 5.990 189,226 +0.64(+11.96%)
Jun 30, 2021 5.360 5.450 5.300 5.350 195,065 -0.05(-0.93%)
Jun 29, 2021 5.580 5.700 5.370 5.400 165,692 -0.11(-2.00%)
Jun 28, 2021 5.860 6.020 5.500 5.510 199,035 -0.34(-5.81%)
Jun 25, 2021 7.000 7.080 5.840 5.850 532,472 -0.81(-12.16%)
Jun 24, 2021 5.700 6.700 5.650 6.660 490,019 +1.01(+17.88%)
Jun 23, 2021 5.750 5.780 5.560 5.650 388,355 +0.12(+2.17%)
Jun 22, 2021 5.250 5.880 5.150 5.530 1,601,541 +1.01(+22.35%)
Jun 21, 2021 4.800 4.940 4.290 4.520 827,512 -0.28(-5.83%)
Jun 18, 2021 5.190 5.250 4.690 4.800 1,717,609 -0.35(-6.80%)
Jun 17, 2021 5.400 5.400 4.990 5.150 669,445 -0.26(-4.81%)
Jun 16, 2021 5.420 5.600 5.350 5.410 331,619 +0.00(+0.00%)
Jun 15, 2021 5.500 5.550 5.355 5.410 301,425 -0.10(-1.81%)
Jun 14, 2021 4.940 5.550 4.850 5.510 836,561 +0.60(+12.22%)
Jun 11, 2021 4.930 4.950 4.810 4.910 46,814 +0.00(+0.00%)
Jun 10, 2021 4.890 4.940 4.760 4.910 112,709 +0.07(+1.45%)
Jun 09, 2021 4.680 4.880 4.680 4.840 74,248 +0.15(+3.20%)
Jun 08, 2021 4.710 4.765 4.680 4.690 42,863 -0.01(-0.21%)
Jun 07, 2021 4.830 4.920 4.700 4.700 74,343 -0.17(-3.49%)
Jun 04, 2021 4.800 4.870 4.750 4.870 52,307 +0.09(+1.98%)
Jun 03, 2021 4.780 4.840 4.750 4.775 64,036 -0.01(-0.31%)
Jun 02, 2021 4.930 4.969 4.750 4.790 72,374 -0.07(-1.44%)
Jun 01, 2021 5.000 5.000 4.830 4.860 79,133 -0.12(-2.41%)
May 28, 2021 5.000 5.000 4.930 4.980 39,112 -0.02(-0.40%)
May 27, 2021 4.950 5.000 4.930 5.000 66,350 +0.12(+2.46%)
May 26, 2021 4.930 5.050 4.850 4.880 130,896 -0.01(-0.20%)
May 25, 2021 5.110 5.120 4.850 4.890 164,413 -0.18(-3.55%)
May 24, 2021 5.000 5.120 4.950 5.070 84,808 +0.14(+2.84%)
May 21, 2021 4.880 5.000 4.800 4.930 155,366 +0.15(+3.14%)
May 20, 2021 4.850 4.940 4.740 4.780 137,286 +0.06(+1.27%)
May 19, 2021 4.750 4.840 4.701 4.720 61,425 -0.03(-0.63%)
May 18, 2021 4.950 5.090 4.690 4.750 66,830 -0.09(-1.86%)
May 17, 2021 4.900 5.130 4.800 4.840 255,480 +0.12(+2.54%)
May 14, 2021 4.510 4.750 4.500 4.720 81,713 +0.20(+4.42%)
May 13, 2021 4.600 4.670 4.500 4.520 92,241 -0.06(-1.31%)
May 12, 2021 4.820 4.870 4.570 4.580 80,684 -0.18(-3.78%)
May 11, 2021 4.770 5.000 4.700 4.760 174,921 -0.24(-4.80%)
May 10, 2021 5.100 5.350 4.960 5.000 246,219 +0.00(+0.00%)
May 07, 2021 5.000 5.040 4.892 5.000 282,909 +0.09(+1.83%)
May 06, 2021 4.990 4.990 4.880 4.910 95,553 -0.06(-1.21%)
May 05, 2021 4.850 5.000 4.750 4.970 172,197 +0.14(+2.90%)
May 04, 2021 4.730 4.850 4.690 4.830 112,176 +0.07(+1.47%)
May 03, 2021 4.980 4.980 4.720 4.760 77,136 -0.07(-1.45%)
Apr 30, 2021 4.880 5.000 4.830 4.830 145,700 -0.01(-0.21%)
Apr 29, 2021 4.700 4.850 4.550 4.840 140,600 +0.17(+3.75%)
Apr 28, 2021 4.660 4.680 4.560 4.665 46,501 +0.00(+0.11%)
Apr 27, 2021 4.700 4.700 4.630 4.660 23,897 +0.00(+0.00%)
Apr 26, 2021 4.550 4.700 4.520 4.660 51,039 +0.14(+3.09%)
Apr 23, 2021 4.650 4.690 4.520 4.521 55,000 -0.11(-2.37%)
Apr 22, 2021 4.740 4.750 4.510 4.630 48,125 -0.11(-2.32%)
Apr 21, 2021 4.740 4.750 4.610 4.740 97,573 +0.19(+4.10%)
Apr 20, 2021 4.600 4.600 4.510 4.553 40,339 -0.05(-1.01%)
Apr 19, 2021 4.640 4.640 4.545 4.600 55,290 -0.02(-0.43%)
Apr 16, 2021 4.600 4.660 4.500 4.620 78,200 -0.03(-0.65%)
Apr 15, 2021 4.700 4.750 4.650 4.650 61,634 -0.05(-1.06%)
Apr 14, 2021 4.630 4.700 4.500 4.700 42,609 +0.07(+1.51%)
Apr 13, 2021 4.540 4.640 4.500 4.630 93,763 +0.13(+2.89%)
Apr 12, 2021 4.630 4.680 4.500 4.500 121,793 -0.13(-2.77%)
Apr 09, 2021 4.600 4.650 4.570 4.628 55,100 +0.08(+1.72%)
Apr 08, 2021 4.640 4.640 4.520 4.550 84,516 +0.03(+0.66%)
Apr 07, 2021 4.560 4.584 4.500 4.520 77,857 -0.07(-1.53%)
Apr 06, 2021 4.600 4.680 4.550 4.590 98,920 +0.01(+0.22%)
Apr 05, 2021 4.650 4.700 4.550 4.580 225,847 +0.11(+2.46%)
Apr 01, 2021 4.500 4.620 4.450 4.470 219,700 -0.03(-0.67%)
Mar 31, 2021 4.550 4.600 4.470 4.500 173,782 -0.01(-0.22%)
Mar 30, 2021 4.510 4.560 4.470 4.510 171,444 +0.01(+0.22%)
Mar 29, 2021 4.580 4.580 4.500 4.500 313,505 -0.04(-0.88%)
Mar 26, 2021 4.520 4.600 4.510 4.540 146,500 -0.03(-0.66%)
Mar 25, 2021 4.600 4.700 4.520 4.570 97,153 +0.02(+0.44%)
Mar 24, 2021 4.550 4.650 4.520 4.550 137,774 -0.01(-0.22%)
Mar 23, 2021 4.760 4.790 4.530 4.560 263,177 -0.19(-4.00%)
Mar 22, 2021 4.750 4.840 4.700 4.750 164,806 +0.03(+0.64%)
Mar 19, 2021 4.800 4.826 4.700 4.720 143,600 -0.04(-0.84%)
Mar 18, 2021 4.890 4.900 4.720 4.760 202,926 -0.13(-2.66%)
Mar 17, 2021 4.830 4.890 4.750 4.890 335,916 +0.04(+0.93%)
Mar 16, 2021 4.980 4.990 4.770 4.845 504,782 -0.12(-2.52%)
Mar 15, 2021 5.200 5.200 4.750 4.970 691,611 -0.03(-0.60%)
Mar 12, 2021 4.800 5.000 4.730 5.000 633,300 +0.28(+5.93%)
Mar 11, 2021 4.900 4.950 4.600 4.720 1,183,931 -0.07(-1.46%)
Mar 10, 2021 3.720 4.790 3.700 4.790 5,113,749 +1.21(+33.80%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.