Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gratomic Inc (TSV: GRAT )

0.1000 +0.0100 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 1.220 1.240 1.090 1.170 1,346,477 -0.03(-2.50%)
Feb 25, 2021 1.250 1.300 1.170 1.200 2,249,106 -0.04(-3.23%)
Feb 24, 2021 1.150 1.250 1.100 1.240 2,020,050 +0.10(+8.77%)
Feb 23, 2021 1.090 1.190 0.9500 1.140 3,181,431 +0.06(+5.56%)
Feb 22, 2021 0.8600 1.080 0.8600 1.080 3,763,719 +0.23(+27.06%)
Feb 19, 2021 0.8300 0.8600 0.8200 0.8500 888,511 -0.02(-2.30%)
Feb 18, 2021 0.8700 0.8800 0.8300 0.8700 828,356 -0.03(-3.33%)
Feb 17, 2021 0.9300 0.9300 0.8500 0.9000 955,186 -0.04(-4.26%)
Feb 16, 2021 0.9600 0.9700 0.8700 0.9400 1,486,684 -0.04(-4.08%)
Feb 12, 2021 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 11, 2021 0.9500 1.000 0.9000 0.9800 1,500,834 +0.03(+3.16%)
Feb 10, 2021 0.9500 0.9600 0.8100 0.9500 2,715,662 -0.01(-1.04%)
Feb 09, 2021 1.080 1.090 0.9000 0.9600 3,003,213 -0.06(-5.88%)
Feb 08, 2021 0.9300 1.100 0.9300 1.020 5,780,735 +0.15(+17.24%)
Feb 05, 2021 0.7100 0.8900 0.7000 0.8700 3,818,099 +0.18(+26.09%)
Feb 04, 2021 0.6200 0.7300 0.6200 0.6900 3,318,588 +0.09(+15.00%)
Feb 03, 2021 0.5500 0.6200 0.5500 0.6000 1,828,050 +0.02(+3.45%)
Feb 02, 2021 0.5100 0.6000 0.5000 0.5800 2,256,804 +0.07(+13.73%)
Feb 01, 2021 0.4800 0.5100 0.4550 0.5100 1,923,333 +0.07(+14.61%)
Jan 29, 2021 0.4500 0.4550 0.4300 0.4450 808,323 +0.02(+4.71%)
Jan 28, 2021 0.4650 0.4650 0.4200 0.4250 1,091,994 -0.04(-9.57%)
Jan 27, 2021 0.4900 0.5000 0.4600 0.4700 2,100,669 -0.03(-6.00%)
Jan 26, 2021 0.5100 0.5200 0.4500 0.5000 2,387,595 +0.00(+0.00%)
Jan 25, 2021 0.5200 0.5200 0.4950 0.5000 1,135,878 +0.01(+1.01%)
Jan 22, 2021 0.5100 0.5200 0.4950 0.4950 1,300,215 +0.01(+1.02%)
Jan 21, 2021 0.4900 0.5500 0.4850 0.4900 2,357,107 +0.01(+1.03%)
Jan 20, 2021 0.4250 0.4900 0.4250 0.4850 2,668,533 +0.07(+15.48%)
Jan 19, 2021 0.4050 0.4250 0.3850 0.4200 1,274,433 +0.01(+3.70%)
Jan 18, 2021 0.4050 0.4300 0.3950 0.4050 1,199,433 -0.00(-1.22%)
Jan 15, 2021 0.3700 0.4300 0.3500 0.4100 1,998,691 +0.06(+17.14%)
Jan 14, 2021 0.3850 0.3900 0.3400 0.3500 2,149,011 -0.03(-7.89%)
Jan 13, 2021 0.4450 0.4500 0.3500 0.3800 4,091,529 -0.09(-19.15%)
Jan 12, 2021 0.6000 0.6000 0.4450 0.4700 5,794,466 -0.06(-11.32%)
Jan 06, 2021 0.5300 0.5300 0.5300 0 +0.06(+12.77%)
Jan 05, 2021 0.3900 0.4800 0.3850 0.4700 2,086,148 +0.08(+20.51%)
Jan 04, 2021 0.3550 0.3900 0.3550 0.3900 1,556,864 +0.05(+14.71%)
Dec 31, 2020 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Dec 30, 2020 0.3750 0.3800 0.3400 0.3600 854,523 -0.02(-4.00%)
Dec 29, 2020 0.3550 0.3800 0.3300 0.3750 1,220,727 +0.01(+2.74%)
Dec 24, 2020 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 23, 2020 0.3900 0.3950 0.3450 0.3700 1,226,685 -0.01(-1.33%)
Dec 22, 2020 0.4000 0.4300 0.3500 0.3750 1,113,581 +0.01(+1.35%)
Dec 21, 2020 0.3200 0.3950 0.3200 0.3700 2,068,055 +0.07(+23.33%)
Dec 18, 2020 0.2650 0.3300 0.2600 0.3000 949,275 +0.04(+15.38%)
Dec 17, 2020 0.2500 0.2600 0.2500 0.2600 211,337 +0.01(+1.96%)
Dec 16, 2020 0.2650 0.2650 0.2400 0.2550 206,152 -0.01(-1.92%)
Dec 15, 2020 0.2750 0.2750 0.2450 0.2600 373,413 -0.01(-3.70%)
Dec 14, 2020 0.2700 0.2800 0.2600 0.2700 1,461,785 +0.02(+8.00%)
Dec 11, 2020 0.2300 0.2600 0.2250 0.2500 872,612 +0.02(+8.70%)
Dec 10, 2020 0.2250 0.2350 0.2150 0.2300 919,109 +0.01(+4.55%)
Dec 09, 2020 0.2550 0.2550 0.2100 0.2200 1,277,717 -0.04(-13.73%)
Dec 08, 2020 0.2700 0.2700 0.2350 0.2550 749,685 -0.02(-5.56%)
Dec 07, 2020 0.2500 0.2800 0.2450 0.2700 2,439,692 +0.03(+12.50%)
Dec 04, 2020 0.2100 0.2400 0.2000 0.2400 1,614,615 +0.04(+20.00%)
Dec 03, 2020 0.1800 0.2050 0.1700 0.2000 1,802,579 +0.03(+17.65%)
Dec 02, 2020 0.1600 0.1750 0.1600 0.1700 870,163 +0.01(+3.03%)
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.