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

Gratomic Inc (TSV: GRAT )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 9, 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 (%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 29, 2020 0.1650 0.1750 0.1600 0.1700 29,600 +0.00(+0.00%)
Jun 26, 2020 0.1750 0.1800 0.1600 0.1700 256,156 -0.01(-8.11%)
Jun 25, 2020 0.1900 0.1900 0.1650 0.1850 12,819 +0.00(+0.00%)
Jun 24, 2020 0.1850 0.1900 0.1650 0.1850 225,758 -0.01(-2.63%)
Jun 23, 2020 0.1950 0.2000 0.1800 0.1900 200,400 -0.01(-2.56%)
Jun 22, 2020 0.1800 0.1950 0.1800 0.1950 236,200 +0.02(+11.43%)
Jun 19, 2020 0.1650 0.1800 0.1650 0.1750 90,366 +0.01(+6.06%)
Jun 18, 2020 0.1650 0.1650 0.1600 0.1650 63,695 +0.01(+3.13%)
Jun 17, 2020 0.1550 0.1650 0.1550 0.1600 67,675 +0.01(+3.23%)
Jun 16, 2020 0.1500 0.1550 0.1500 0.1550 10,850 +0.01(+3.33%)
Jun 15, 2020 0.1550 0.1550 0.1350 0.1500 100,733 -0.01(-6.25%)
Jun 12, 2020 0.1700 0.1700 0.1450 0.1600 226,312 -0.01(-5.88%)
Jun 11, 2020 0.1550 0.1700 0.1550 0.1700 71,300 +0.00(+0.00%)
Jun 10, 2020 0.1300 0.1700 0.1300 0.1700 350,831 +0.04(+25.93%)
Jun 09, 2020 0.1350 0.1400 0.1200 0.1350 126,403 +0.00(+0.00%)
Jun 08, 2020 0.1200 0.1400 0.1200 0.1350 257,244 +0.02(+12.50%)
Jun 05, 2020 0.1000 0.1200 0.1000 0.1200 364,600 +0.02(+20.00%)
Jun 04, 2020 0.1000 0.1000 0.0950 0.1000 43,000 +0.00(+0.00%)
Jun 03, 2020 0.1000 0.1100 0.0900 0.1000 128,576 +0.00(+0.00%)
Jun 02, 2020 0.0950 0.1100 0.0950 0.1000 303,500 -0.01(-13.04%)
Jun 01, 2020 0.1100 0.1150 0.1000 0.1150 661,474 +0.01(+4.55%)
May 29, 2020 0.1000 0.1100 0.1000 0.1100 179,000 +0.01(+4.76%)
May 28, 2020 0.1050 0.1050 0.1000 0.1050 820,250 +0.00(+0.00%)
May 27, 2020 0.1000 0.1050 0.1000 0.1050 386,899 +0.00(+5.00%)
May 26, 2020 0.0950 0.1000 0.0900 0.1000 255,175 +0.00(+0.00%)
May 25, 2020 0.1050 0.1100 0.0900 0.1000 399,754 -0.00(-4.76%)
May 22, 2020 0.0950 0.1050 0.0950 0.1050 332,760 +0.01(+10.53%)
May 21, 2020 0.0900 0.1000 0.0900 0.0950 158,775 +0.01(+5.56%)
May 20, 2020 0.0900 0.0900 0.0850 0.0900 20,999 +0.00(+5.88%)
May 19, 2020 0.0800 0.0900 0.0750 0.0850 167,809 +0.00(+0.00%)
May 15, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 14, 2020 0.0850 0.0850 0.0750 0.0800 44,000 -0.01(-5.88%)
May 13, 2020 0.0800 0.0850 0.0750 0.0850 132,476 +0.01(+6.25%)
May 12, 2020 0.0600 0.0800 0.0600 0.0800 852,650 +0.02(+33.33%)
May 11, 2020 0.0900 0.0950 0.0600 0.0600 1,300,068 -0.02(-25.00%)
May 08, 2020 0.1050 0.1100 0.0800 0.0800 1,152,227 -0.04(-30.43%)
May 07, 2020 0.1100 0.1150 0.1000 0.1150 102,299 +0.01(+15.00%)
May 06, 2020 0.0750 0.1200 0.0700 0.1000 697,853 +0.03(+42.86%)
May 05, 2020 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
May 04, 2020 0.0750 0.0750 0.0700 0.0750 75,716 +0.00(+7.14%)
May 01, 2020 0.0700 0.0700 0.0700 0.0700 52,900 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0650 0.0700 36,000 +0.01(+7.69%)
Apr 29, 2020 0.0650 0.0700 0.0650 0.0650 53,620 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0650 0.0650 5,100 +0.00(+0.00%)
Apr 27, 2020 0.0650 0.0650 0.0550 0.0650 143,000 +0.00(+0.00%)
Apr 24, 2020 0.0750 0.0750 0.0600 0.0650 230,718 -0.01(-18.75%)
Apr 23, 2020 0.0750 0.0800 0.0700 0.0800 118,230 +0.00(+0.00%)
Apr 22, 2020 0.0650 0.0800 0.0650 0.0800 153,000 +0.01(+23.08%)
Apr 21, 2020 0.0600 0.0650 0.0450 0.0650 153,686 +0.01(+8.33%)
Apr 20, 2020 0.0600 0.0650 0.0600 0.0600 142,850 +0.00(+0.00%)
Apr 17, 2020 0.0600 0.0600 0.0500 0.0600 46,332 +0.00(+0.00%)
Apr 16, 2020 0.0550 0.0600 0.0550 0.0600 41,000 +0.00(+0.00%)
Apr 15, 2020 0.0550 0.0600 0.0550 0.0600 3,370 +0.00(+0.00%)
Apr 14, 2020 0.0600 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0600 0.0550 0.0600 31,000 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 08, 2020 0.0600 0.0600 0.0550 0.0550 40,749 -0.00(-8.33%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Apr 06, 2020 0.0600 0.0600 0.0550 0.0600 156,000 +0.00(+0.00%)
Apr 03, 2020 0.0550 0.0600 0.0550 0.0600 191,550 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
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.