Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gratomic Inc (TSV: GRAT )

0.0900 -0.0100 (-10.00%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 23, 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 31, 2018 0.1050 0.1250 0.1000 0.1100 2,047,445 +0.01(+4.76%)
Oct 30, 2018 0.1100 0.1100 0.1000 0.1050 300,909 +0.00(+0.00%)
Oct 29, 2018 0.0950 0.1050 0.0950 0.1050 247,217 +0.00(+5.00%)
Oct 26, 2018 0.1000 0.1050 0.1000 0.1000 671,614 +0.00(+0.00%)
Oct 25, 2018 0.1000 0.1000 0.0950 0.1000 109,600 +0.01(+5.26%)
Oct 24, 2018 0.0950 0.1000 0.0900 0.0950 862,860 +0.00(+0.00%)
Oct 23, 2018 0.0950 0.0950 0.0900 0.0950 582,310 +0.00(+0.00%)
Oct 22, 2018 0.1050 0.1100 0.0950 0.0950 532,431 -0.01(-9.52%)
Oct 19, 2018 0.1000 0.1050 0.1000 0.1050 389,043 +0.00(+5.00%)
Oct 18, 2018 0.1000 0.1050 0.1000 0.1000 207,600 +0.01(+5.26%)
Oct 17, 2018 0.0950 0.1000 0.0950 0.0950 137,569 -0.01(-5.00%)
Oct 16, 2018 0.1000 0.1000 0.0950 0.1000 766,800 -0.00(-4.76%)
Oct 15, 2018 0.1050 0.1100 0.1000 0.1050 867,541 +0.00(+0.00%)
Oct 12, 2018 0.1100 0.1100 0.1000 0.1050 1,327,495 -0.01(-4.55%)
Oct 11, 2018 0.1100 0.1100 0.1100 0.1100 473,018 +0.00(+0.00%)
Oct 10, 2018 0.1150 0.1250 0.1100 0.1100 1,167,179 -0.01(-8.33%)
Oct 09, 2018 0.1100 0.1200 0.1100 0.1200 465,210 +0.01(+9.09%)
Oct 05, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1200 0.1000 0.1100 1,984,219 +0.01(+10.00%)
Oct 03, 2018 0.1050 0.1050 0.1000 0.1000 388,936 +0.00(+0.00%)
Oct 02, 2018 0.1000 0.1000 0.0950 0.1000 234,900 +0.00(+0.00%)
Oct 01, 2018 0.1000 0.1050 0.1000 0.1000 757,666 +0.01(+5.26%)
Sep 28, 2018 0.0950 0.1000 0.0900 0.0950 602,210 +0.01(+5.56%)
Sep 27, 2018 0.0900 0.0950 0.0900 0.0900 298,659 +0.00(+0.00%)
Sep 26, 2018 0.0950 0.0950 0.0900 0.0900 895,175 +0.00(+0.00%)
Sep 25, 2018 0.0950 0.0950 0.0900 0.0900 299,700 -0.01(-5.26%)
Sep 24, 2018 0.1000 0.1000 0.0950 0.0950 615,150 +0.00(+0.00%)
Sep 21, 2018 0.1000 0.1000 0.0950 0.0950 751,460 -0.01(-5.00%)
Sep 20, 2018 0.0950 0.1000 0.0900 0.1000 965,894 +0.01(+11.11%)
Sep 19, 2018 0.1000 0.1000 0.0900 0.0900 645,149 -0.01(-5.26%)
Sep 18, 2018 0.1050 0.1050 0.0950 0.0950 1,566,871 -0.01(-13.64%)
Sep 17, 2018 0.1100 0.1100 0.1100 0.1100 392,398 +0.01(+4.76%)
Sep 14, 2018 0.1100 0.1100 0.0950 0.1050 670,463 +0.00(+0.00%)
Sep 13, 2018 0.1150 0.1150 0.1050 0.1050 276,615 -0.01(-8.70%)
Sep 12, 2018 0.1150 0.1200 0.1000 0.1150 836,375 +0.01(+4.55%)
Sep 11, 2018 0.1100 0.1300 0.1000 0.1100 1,960,962 +0.00(+0.00%)
Sep 10, 2018 0.0850 0.1100 0.0800 0.1100 1,679,853 +0.03(+37.50%)
Sep 07, 2018 0.0900 0.0900 0.0800 0.0800 813,617 -0.01(-11.11%)
Sep 06, 2018 0.0850 0.0900 0.0850 0.0900 357,079 +0.00(+0.00%)
Sep 05, 2018 0.0950 0.0950 0.0850 0.0900 608,647 -0.01(-5.26%)
Sep 04, 2018 0.0950 0.0950 0.0800 0.0950 2,657,489 -0.01(-5.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 30, 2018 0.1050 0.1050 0.1000 0.1000 954,883 -0.00(-4.76%)
Aug 29, 2018 0.1050 0.1050 0.1000 0.1050 541,046 +0.00(+0.00%)
Aug 28, 2018 0.1050 0.1100 0.1050 0.1050 218,505 +0.00(+0.00%)
Aug 27, 2018 0.1050 0.1100 0.1000 0.1050 740,989 -0.01(-4.55%)
Aug 24, 2018 0.1100 0.1100 0.1050 0.1100 199,610 +0.00(+0.00%)
Aug 23, 2018 0.1150 0.1150 0.1050 0.1100 497,433 +0.00(+0.00%)
Aug 22, 2018 0.1100 0.1150 0.1100 0.1100 614,784 +0.01(+4.76%)
Aug 21, 2018 0.1150 0.1150 0.1050 0.1050 368,550 -0.01(-4.55%)
Aug 20, 2018 0.1100 0.1150 0.1100 0.1100 612,931 -0.01(-8.33%)
Aug 17, 2018 0.1150 0.1200 0.1100 0.1200 532,139 +0.00(+0.00%)
Aug 16, 2018 0.1250 0.1300 0.1150 0.1200 674,125 -0.01(-4.00%)
Aug 15, 2018 0.1300 0.1300 0.1250 0.1250 380,640 -0.01(-3.85%)
Aug 14, 2018 0.1350 0.1350 0.1250 0.1300 113,780 +0.00(+0.00%)
Aug 13, 2018 0.1350 0.1500 0.1300 0.1300 1,044,908 +0.00(+0.00%)
Aug 10, 2018 0.1250 0.1300 0.1200 0.1300 440,500 +0.01(+8.33%)
Aug 09, 2018 0.1300 0.1300 0.1200 0.1200 353,932 -0.01(-7.69%)
Aug 08, 2018 0.1250 0.1300 0.1250 0.1300 765,860 +0.01(+4.00%)
Aug 07, 2018 0.1400 0.1400 0.1250 0.1250 693,948 -0.02(-10.71%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 02, 2018 0.1300 0.1300 0.1200 0.1200 501,977 -0.01(-4.00%)
Aug 01, 2018 0.1300 0.1300 0.1200 0.1250 937,897 -0.01(-3.85%)
Jul 31, 2018 0.1250 0.1450 0.1250 0.1300 2,262,489 +0.00(+0.00%)
Jul 30, 2018 0.1050 0.1300 0.1050 0.1300 1,419,718 +0.02(+18.18%)
Jul 27, 2018 0.1100 0.1100 0.1050 0.1100 954,900 +0.01(+4.76%)
Jul 26, 2018 0.1050 0.1050 0.1000 0.1050 868,389 +0.00(+0.00%)
Jul 25, 2018 0.1050 0.1050 0.1000 0.1050 675,453 +0.00(+0.00%)
Jul 24, 2018 0.1050 0.1100 0.1050 0.1050 420,057 -0.01(-4.55%)
Jul 23, 2018 0.1050 0.1150 0.1000 0.1100 3,208,189 -0.01(-8.33%)
Jul 20, 2018 0.1200 0.1250 0.1150 0.1200 313,128 +0.00(+0.00%)
Jul 19, 2018 0.1150 0.1200 0.1150 0.1200 352,416 +0.00(+4.35%)
Jul 18, 2018 0.1200 0.1200 0.1150 0.1150 98,500 -0.00(-4.17%)
Jul 17, 2018 0.1250 0.1300 0.1150 0.1200 964,892 -0.01(-4.00%)
Jul 16, 2018 0.1250 0.1250 0.1100 0.1250 855,010 +0.00(+0.00%)
Jul 13, 2018 0.1350 0.1350 0.1200 0.1250 1,695,531 -0.01(-7.41%)
Jul 12, 2018 0.1550 0.1600 0.1300 0.1350 1,715,006 -0.02(-12.90%)
Jul 11, 2018 0.1600 0.1600 0.1450 0.1550 2,035,668 +0.01(+3.33%)
Jul 10, 2018 0.1300 0.1550 0.1300 0.1500 3,652,658 +0.02(+15.38%)
Jul 09, 2018 0.1250 0.1400 0.1150 0.1300 2,175,257 +0.01(+8.33%)
Jul 06, 2018 0.1200 0.1200 0.1100 0.1200 454,418 +0.00(+0.00%)
Jul 05, 2018 0.1100 0.1200 0.1100 0.1200 579,973 +0.01(+9.09%)
Jul 04, 2018 0.1100 0.1100 0.1000 0.1100 1,677,827 +0.00(+0.00%)
Jul 03, 2018 0.1200 0.1200 0.1100 0.1100 539,200 -0.01(-8.33%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 28, 2018 0.1200 0.1250 0.1100 0.1250 421,445 +0.01(+4.17%)
Jun 27, 2018 0.1250 0.1250 0.1150 0.1200 761,491 -0.01(-4.00%)
Jun 26, 2018 0.1250 0.1300 0.1250 0.1250 269,000 +0.00(+0.00%)
Jun 25, 2018 0.1300 0.1300 0.1250 0.1250 352,475 +0.01(+4.17%)
Jun 22, 2018 0.1050 0.1300 0.1050 0.1200 1,021,185 +0.01(+14.29%)
Jun 21, 2018 0.1100 0.1100 0.1050 0.1050 642,817 -0.01(-4.55%)
Jun 20, 2018 0.1150 0.1150 0.1050 0.1100 861,613 -0.01(-4.35%)
Jun 19, 2018 0.1250 0.1250 0.1150 0.1150 1,686,700 -0.01(-11.54%)
Jun 18, 2018 0.1250 0.1300 0.1250 0.1300 369,700 +0.01(+4.00%)
Jun 15, 2018 0.1250 0.1200 0.1250 559,816 +0.00(+0.00%)
Jun 14, 2018 0.1350 0.1350 0.1250 0.1250 310,700 -0.01(-3.85%)
Jun 13, 2018 0.1300 0.1300 0.1250 0.1300 143,215 +0.00(+0.00%)
Jun 12, 2018 0.1300 0.1350 0.1300 0.1300 690,722 +0.00(+0.00%)
Jun 11, 2018 0.1350 0.1350 0.1250 0.1300 657,674 -0.01(-3.70%)
Jun 08, 2018 0.1350 0.1350 0.1300 0.1350 276,438 +0.00(+0.00%)
Jun 07, 2018 0.1350 0.1400 0.1300 0.1350 262,385 +0.00(+0.00%)
Jun 06, 2018 0.1350 0.1400 0.1350 0.1350 271,699 +0.00(+0.00%)
Jun 05, 2018 0.1400 0.1400 0.1300 0.1350 537,000 -0.01(-3.57%)
Jun 04, 2018 0.1300 0.1400 0.1300 0.1400 481,529 +0.01(+3.70%)
Jun 01, 2018 0.1250 0.1350 0.1200 0.1350 395,600 +0.01(+3.85%)
May 31, 2018 0.1350 0.1350 0.1200 0.1300 799,822 +0.00(+0.00%)
May 30, 2018 0.1350 0.1400 0.1250 0.1300 639,600 +0.01(+4.00%)
May 29, 2018 0.1350 0.1350 0.1250 0.1250 452,006 -0.01(-7.41%)
May 28, 2018 0.1500 0.1500 0.1350 0.1350 465,903 -0.01(-6.90%)
May 25, 2018 0.1500 0.1500 0.1450 0.1450 753,181 -0.01(-3.33%)
May 24, 2018 0.1400 0.1550 0.1350 0.1500 2,739,657 +0.02(+15.38%)
May 23, 2018 0.1350 0.1350 0.1300 0.1300 322,028 -0.01(-7.14%)
May 22, 2018 0.1400 0.1400 0.1350 0.1400 242,000 +0.01(+3.70%)
May 18, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 17, 2018 0.1400 0.1500 0.1400 0.1450 1,923,671 +0.00(+3.57%)
May 16, 2018 0.1350 0.1400 0.1300 0.1400 1,389,300 +0.01(+3.70%)
May 15, 2018 0.1350 0.1350 0.1250 0.1350 219,515 +0.01(+3.85%)
May 14, 2018 0.1300 0.1400 0.1300 0.1300 900,451 +0.00(+0.00%)
May 11, 2018 0.1200 0.1350 0.1200 0.1300 861,100 +0.01(+8.33%)
May 10, 2018 0.1400 0.1400 0.1200 0.1200 1,882,399 -0.02(-14.29%)
May 09, 2018 0.1450 0.1450 0.1300 0.1400 1,287,539 +0.00(+0.00%)
May 08, 2018 0.1550 0.1550 0.1350 0.1400 1,880,912 -0.01(-6.67%)
May 07, 2018 0.1650 0.1700 0.1500 0.1500 1,019,657 -0.01(-6.25%)
May 04, 2018 0.1600 0.1600 0.1500 0.1600 1,254,650 +0.00(+0.00%)
May 03, 2018 0.1650 0.1650 0.1550 0.1600 788,339 -0.01(-3.03%)
May 02, 2018 0.1750 0.1750 0.1650 0.1650 1,045,516 +0.00(+0.00%)
May 01, 2018 0.1750 0.1800 0.1600 0.1650 1,027,615 -0.01(-2.94%)
Apr 30, 2018 0.1800 0.2050 0.1650 0.1700 3,940,949 -0.01(-5.56%)
Apr 27, 2018 0.1650 0.1850 0.1600 0.1800 4,656,091 +0.01(+9.09%)
Apr 26, 2018 0.1500 0.1650 0.1500 0.1650 1,025,285 +0.01(+6.45%)
Apr 25, 2018 0.1450 0.1600 0.1350 0.1550 1,761,275 +0.01(+6.90%)
Apr 24, 2018 0.1500 0.1500 0.1300 0.1450 646,840 -0.01(-3.33%)
Apr 23, 2018 0.1800 0.1800 0.1500 0.1500 2,523,530 -0.01(-3.23%)
Apr 20, 2018 0.1350 0.1700 0.1350 0.1550 2,629,945 +0.02(+19.23%)
Apr 19, 2018 0.1300 0.1400 0.1250 0.1300 771,413 +0.00(+0.00%)
Apr 18, 2018 0.1350 0.1350 0.1150 0.1300 829,816 +0.00(+0.00%)
Apr 17, 2018 0.1350 0.1350 0.1200 0.1300 1,468,141 -0.01(-7.14%)
Apr 16, 2018 0.1300 0.1400 0.1300 0.1400 596,400 +0.00(+0.00%)
Apr 13, 2018 0.1400 0.1400 0.1350 0.1400 804,585 +0.00(+0.00%)
Apr 12, 2018 0.1350 0.1400 0.1300 0.1400 456,990 +0.01(+3.70%)
Apr 11, 2018 0.1400 0.1400 0.1300 0.1350 653,300 -0.01(-3.57%)
Apr 10, 2018 0.1300 0.1500 0.1300 0.1400 2,964,083 +0.01(+7.69%)
Apr 09, 2018 0.1350 0.1350 0.1300 0.1300 394,150 -0.01(-3.70%)
Apr 06, 2018 0.1300 0.1400 0.1300 0.1350 801,928 -0.01(-3.57%)
Apr 05, 2018 0.1200 0.1400 0.1150 0.1400 2,107,470 +0.03(+27.27%)
Apr 04, 2018 0.1200 0.1200 0.1100 0.1100 1,603,729 -0.01(-4.35%)
Apr 03, 2018 0.1300 0.1300 0.1150 0.1150 1,383,053 -0.01(-8.00%)
Apr 02, 2018 0.1450 0.1450 0.1200 0.1250 1,495,728 -0.01(-7.41%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 28, 2018 0.1400 0.1450 0.1300 0.1400 1,843,022 +0.01(+3.70%)
Mar 27, 2018 0.1550 0.1600 0.1300 0.1350 5,281,053 -0.01(-10.00%)
Mar 26, 2018 0.1400 0.1550 0.1200 0.1500 5,764,286 +0.01(+11.11%)
Mar 23, 2018 0.1250 0.1550 0.1150 0.1350 4,751,230 +0.02(+12.50%)
Mar 22, 2018 0.1150 0.1200 0.1000 0.1200 3,950,453 +0.01(+14.29%)
Mar 21, 2018 0.1050 0.1150 0.1000 0.1050 3,345,400 +0.00(+5.00%)
Mar 20, 2018 0.1050 0.1050 0.0900 0.1000 2,885,591 -0.00(-4.76%)
Mar 19, 2018 0.1150 0.1200 0.1000 0.1050 2,506,042 -0.02(-16.00%)
Mar 16, 2018 0.1350 0.1350 0.1250 0.1250 816,000 -0.02(-10.71%)
Mar 15, 2018 0.1400 0.1400 0.1300 0.1400 1,402,226 +0.01(+3.70%)
Mar 14, 2018 0.1350 0.1500 0.1300 0.1350 2,078,334 +0.01(+3.85%)
Mar 13, 2018 0.1350 0.1400 0.1200 0.1300 1,257,950 +0.00(+0.00%)
Mar 12, 2018 0.1650 0.1650 0.1300 0.1300 1,545,791 -0.03(-18.75%)
Mar 09, 2018 0.1650 0.1700 0.1550 0.1600 1,044,129 -0.01(-3.03%)
Mar 08, 2018 0.1650 0.1700 0.1500 0.1650 1,308,509 +0.01(+3.13%)
Mar 07, 2018 0.1550 0.1600 1,797,678 -0.01(-5.88%)
Mar 06, 2018 0.1900 0.1950 0.1700 0.1700 1,592,273 -0.02(-10.53%)
Mar 05, 2018 0.2400 0.2400 0.1850 0.1900 4,143,636 -0.03(-13.64%)
Mar 02, 2018 0.2250 0.2350 0.2050 0.2200 2,848,060 +0.01(+2.33%)
Mar 01, 2018 0.2450 0.2450 0.2150 0.2150 2,895,434 -0.02(-10.42%)
Feb 28, 2018 0.2350 0.2600 0.2200 0.2400 2,613,088 +0.01(+2.13%)
Feb 27, 2018 0.2500 0.2500 0.2050 0.2350 1,126,331 -0.02(-6.00%)
Feb 26, 2018 0.2200 0.2600 0.2200 0.2500 2,037,772 +0.02(+11.11%)
Feb 23, 2018 0.2300 0.2300 0.2100 0.2250 698,790 -0.01(-2.17%)
Feb 22, 2018 0.1900 0.2350 0.1850 0.2300 2,599,258 +0.04(+21.05%)
Feb 21, 2018 0.1950 0.1950 0.1800 0.1900 518,477 -0.01(-5.00%)
Feb 20, 2018 0.1800 0.2000 0.1700 0.2000 1,165,580 +0.02(+11.11%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 15, 2018 0.2000 0.2000 0.1800 0.1900 841,038 -0.01(-5.00%)
Feb 14, 2018 0.1850 0.2000 0.1850 0.2000 420,082 +0.02(+8.11%)
Feb 13, 2018 0.2050 0.2050 0.1750 0.1850 1,162,983 -0.02(-7.50%)
Feb 12, 2018 0.2100 0.2100 0.1950 0.2000 732,894 -0.01(-4.76%)
Feb 09, 2018 0.2100 0.2150 0.2000 0.2100 877,445 +0.00(+0.00%)
Feb 08, 2018 0.2150 0.2050 0.2100 831,556 +0.01(+5.00%)
Feb 07, 2018 0.2100 0.2100 0.1950 0.2000 744,240 +0.01(+2.56%)
Feb 06, 2018 0.1900 0.2100 0.1850 0.1950 1,148,268 +0.00(+0.00%)
Feb 05, 2018 0.2100 0.2200 0.1900 0.1950 1,035,309 -0.02(-9.30%)
Feb 02, 2018 0.2350 0.2350 0.2000 0.2150 1,413,431 -0.02(-6.52%)
Feb 01, 2018 0.2600 0.2750 0.2300 0.2300 1,692,090 -0.02(-9.80%)
Jan 31, 2018 0.2500 0.2650 0.2200 0.2550 2,586,745 +0.02(+6.25%)
Jan 30, 2018 0.2750 0.2800 0.2250 0.2400 3,039,540 -0.03(-9.43%)
Jan 29, 2018 0.2500 0.3200 0.2500 0.2650 3,661,610 +0.02(+8.16%)
Jan 26, 2018 0.2250 0.2600 0.2200 0.2450 3,319,381 +0.01(+6.52%)
Jan 25, 2018 0.2050 0.2300 0.2000 0.2300 2,600,842 +0.03(+12.20%)
Jan 24, 2018 0.1950 0.2150 0.1850 0.2050 1,154,950 +0.00(+2.50%)
Jan 23, 2018 0.2200 0.2250 0.1850 0.2000 1,280,202 -0.02(-9.09%)
Jan 22, 2018 0.1750 0.2200 0.1750 0.2200 2,274,809 +0.04(+22.22%)
Jan 19, 2018 0.1950 0.1950 0.1700 0.1800 2,887,294 -0.01(-5.26%)
Jan 18, 2018 0.1750 0.2400 0.1700 0.1900 3,980,524 +0.02(+8.57%)
Jan 17, 2018 0.1800 0.2050 0.1750 0.1750 4,896,113 -0.03(-12.50%)
Jan 16, 2018 0.2400 0.2450 0.1850 0.2000 3,382,045 -0.04(-16.67%)
Jan 15, 2018 0.2200 0.3000 0.2200 0.2400 8,945,737 +0.04(+23.08%)
Jan 12, 2018 0.1550 0.2150 0.1300 0.1950 9,250,226 +0.05(+39.29%)
Jan 11, 2018 0.0900 0.1550 0.0900 0.1400 3,385,358 +0.05(+55.56%)
Jan 10, 2018 0.0900 0.0950 0.0850 0.0900 1,383,500 +0.00(+0.00%)
Jan 09, 2018 0.0900 0.0950 0.0900 0.0900 883,000 -0.01(-5.26%)
Jan 08, 2018 0.0900 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Jan 05, 2018 0.0900 0.0900 0.0900 0.0900 14,733 -0.01(-5.26%)
Jan 04, 2018 0.1000 0.1000 0.0950 0.0950 326,500 -0.01(-13.64%)
Jan 03, 2018 0.1000 0.1100 0.1000 0.1100 172,000 +0.00(+0.00%)
Jan 02, 2018 0.1100 0.1100 0.1100 0.1100 36,500 +0.01(+4.76%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
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.