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

Gratomic Inc (TSV: GRAT )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 30, 2022 0.3950 0.4700 0.3950 0.4050 110,690 +0.01(+2.53%)
Sep 29, 2022 0.3900 0.4000 0.3900 0.3950 151,416 +0.00(+0.00%)
Sep 28, 2022 0.4000 0.4050 0.3850 0.3950 198,196 -0.01(-3.66%)
Sep 27, 2022 0.4550 0.4550 0.3950 0.4100 346,182 -0.03(-5.75%)
Sep 26, 2022 0.4450 0.4700 0.4350 0.4350 173,691 -0.02(-3.33%)
Sep 23, 2022 0.4500 0.4500 0.4300 0.4500 257,050 -0.01(-2.17%)
Sep 22, 2022 0.4800 0.4800 0.4500 0.4600 70,039 -0.01(-3.16%)
Sep 21, 2022 0.4850 0.4950 0.4400 0.4750 402,215 -0.03(-5.00%)
Sep 20, 2022 0.4800 0.5000 0.4600 0.5000 808,762 +0.03(+5.26%)
Sep 19, 2022 0.4350 0.5200 0.4100 0.4750 878,480 +0.00(+0.00%)
Sep 16, 2022 0.3700 0.5100 0.3600 0.4750 842,368 +0.10(+28.38%)
Sep 15, 2022 0.3450 0.4200 0.3450 0.3700 440,669 +0.03(+10.45%)
Sep 14, 2022 0.3400 0.3450 0.3300 0.3350 166,706 -0.01(-1.47%)
Sep 13, 2022 0.3650 0.3700 0.3400 0.3400 140,479 -0.03(-9.33%)
Sep 12, 2022 0.3950 0.3950 0.3750 0.3750 123,313 -0.01(-2.60%)
Sep 09, 2022 0.4050 0.4050 0.3700 0.3850 200,474 -0.02(-3.75%)
Sep 08, 2022 0.3600 0.4000 0.3550 0.4000 114,532 +0.05(+14.29%)
Sep 07, 2022 0.3350 0.3750 0.3350 0.3500 414,252 +0.01(+1.45%)
Sep 06, 2022 0.3650 0.3650 0.3380 0.3450 301,920 -0.01(-2.82%)
Sep 02, 2022 0.3550 0 +0.00(+0.00%)
Sep 01, 2022 0.3350 0.3550 0.3300 0.3550 117,999 +0.01(+4.41%)
Aug 31, 2022 0.3500 0.3700 0.3400 0.3400 152,255 +0.00(+0.00%)
Aug 30, 2022 0.3550 0.3550 0.3300 0.3400 369,764 -0.02(-6.85%)
Aug 29, 2022 0.4150 0.4150 0.3500 0.3650 474,168 -0.03(-7.59%)
Aug 26, 2022 0.4100 0.4100 0.3900 0.3950 222,819 -0.01(-3.66%)
Aug 25, 2022 0.4150 0.4150 0.3950 0.4100 137,053 +0.02(+5.13%)
Aug 24, 2022 0.4050 0.4100 0.3850 0.3900 219,776 +0.00(+0.00%)
Aug 23, 2022 0.4000 0.4050 0.3850 0.3900 163,600 -0.02(-4.88%)
Aug 22, 2022 0.4750 0.4750 0.3800 0.4100 462,830 -0.04(-8.89%)
Aug 19, 2022 0.4550 0.4750 0.4400 0.4500 133,562 -0.01(-2.17%)
Aug 18, 2022 0.4750 0.5000 0.4600 0.4600 170,440 -0.03(-6.12%)
Aug 17, 2022 0.4850 0.5400 0.4800 0.4900 498,788 +0.01(+2.08%)
Aug 16, 2022 0.4500 0.5100 0.4500 0.4800 249,353 +0.03(+6.67%)
Aug 15, 2022 0.6000 0.6100 0.4500 0.4500 1,347,060 -0.15(-25.00%)
Aug 12, 2022 0.4000 0.6800 0.3900 0.6000 2,100,743 +0.23(+62.16%)
Aug 11, 2022 0.3400 0.3950 0.3400 0.3700 247,089 +0.03(+8.82%)
Aug 10, 2022 0.2950 0.3650 0.2900 0.3400 669,069 +0.05(+17.24%)
Aug 09, 2022 0.2800 0.2950 0.2750 0.2900 48,768 +0.01(+3.57%)
Aug 08, 2022 0.2750 0.2850 0.2700 0.2800 190,549 +0.01(+3.70%)
Aug 05, 2022 0.2750 0.2750 0.2700 0.2700 91,856 -0.01(-3.57%)
Aug 04, 2022 0.2900 0.2900 0.2750 0.2800 71,931 -0.00(-1.75%)
Aug 03, 2022 0.2900 0.2950 0.2750 0.2850 250,889 +0.00(+1.79%)
Aug 02, 2022 0.2950 0.2950 0.2800 0.2800 62,166 -0.01(-5.08%)
Jul 29, 2022 0.2950 0 +0.05(+20.41%)
Jul 28, 2022 0.2750 0.2800 0.2450 0.2450 525,134 -0.03(-9.26%)
Jul 27, 2022 0.2850 0.2850 0.2650 0.2700 68,961 +0.00(+0.00%)
Jul 26, 2022 0.2700 0.2750 0.2650 0.2700 175,426 +0.00(+0.00%)
Jul 25, 2022 0.2550 0.2800 0.2550 0.2700 138,698 +0.02(+5.88%)
Jul 22, 2022 0.2600 0.2700 0.2500 0.2550 321,653 -0.01(-3.77%)
Jul 21, 2022 0.2700 0.2700 0.2600 0.2650 296,721 -0.01(-3.64%)
Jul 20, 2022 0.3000 0.3000 0.2750 0.2750 246,808 -0.01(-5.17%)
Jul 19, 2022 0.3150 0.3150 0.2880 0.2900 160,056 -0.02(-4.92%)
Jul 18, 2022 0.2800 0.3050 0.2700 0.3050 213,665 +0.03(+12.96%)
Jul 15, 2022 0.2600 0.2700 0.2500 0.2700 221,030 +0.01(+3.85%)
Jul 14, 2022 0.2700 0.2700 0.2450 0.2600 377,589 +0.01(+4.00%)
Jul 13, 2022 0.2500 0.2650 0.2450 0.2500 220,230 +0.00(+0.00%)
Jul 12, 2022 0.2650 0.2650 0.2350 0.2500 1,190,096 -0.02(-5.66%)
Jul 11, 2022 0.3050 0.3050 0.2600 0.2650 238,545 -0.02(-8.62%)
Jul 08, 2022 0.3250 0.3250 0.2900 0.2900 447,168 -0.03(-7.94%)
Jul 07, 2022 0.3550 0.3550 0.3100 0.3150 373,304 -0.03(-8.70%)
Jul 06, 2022 0.3600 0.3600 0.3400 0.3450 347,302 -0.02(-4.17%)
Jul 05, 2022 0.3750 0.3750 0.3300 0.3600 361,914 -0.02(-5.26%)
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.