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

Gratomic Inc (TSV: GRAT )

0.1000 UNCHANGED
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 (%)
May 31, 2021 1.320 1.370 1.320 1.330 437,785 +0.00(+0.00%)
May 28, 2021 1.280 1.330 1.260 1.330 566,565 +0.03(+2.31%)
May 27, 2021 1.270 1.310 1.220 1.300 334,101 +0.06(+4.84%)
May 26, 2021 1.310 1.320 1.220 1.240 354,615 -0.07(-5.34%)
May 25, 2021 1.330 1.330 1.250 1.310 632,623 +0.07(+5.65%)
May 21, 2021 1.240 1.240 1.240 0 +0.08(+6.90%)
May 20, 2021 1.020 1.160 1.020 1.160 814,000 +0.11(+10.48%)
May 19, 2021 1.050 1.090 1.040 1.050 320,692 -0.04(-3.67%)
May 18, 2021 1.080 1.100 1.040 1.090 780,584 -0.03(-2.68%)
May 17, 2021 1.170 1.180 1.080 1.120 491,542 -0.04(-3.45%)
May 14, 2021 1.190 1.200 1.150 1.160 419,559 -0.01(-0.85%)
May 13, 2021 1.200 1.200 1.120 1.170 699,064 -0.04(-3.31%)
May 12, 2021 1.260 1.300 1.160 1.210 603,402 -0.03(-2.42%)
May 11, 2021 1.110 1.280 1.020 1.240 1,065,109 +0.07(+5.98%)
May 10, 2021 1.240 1.270 1.150 1.170 481,798 -0.07(-5.65%)
May 07, 2021 1.220 1.285 1.200 1.240 498,326 +0.04(+3.33%)
May 06, 2021 1.340 1.340 1.200 1.200 908,295 -0.12(-9.09%)
May 05, 2021 1.310 1.370 1.310 1.320 392,934 -0.03(-2.22%)
May 04, 2021 1.430 1.450 1.320 1.350 691,439 -0.06(-4.26%)
May 03, 2021 1.310 1.450 1.310 1.410 914,601 +0.09(+6.82%)
Apr 30, 2021 1.290 1.320 1.280 1.320 262,087 +0.04(+3.13%)
Apr 29, 2021 1.260 1.310 1.260 1.280 357,829 +0.01(+0.79%)
Apr 28, 2021 1.290 1.300 1.230 1.270 486,582 -0.02(-1.55%)
Apr 27, 2021 1.290 1.310 1.270 1.290 404,171 +0.00(+0.00%)
Apr 26, 2021 1.310 1.340 1.220 1.290 1,021,275 +0.02(+1.57%)
Apr 23, 2021 1.330 1.330 1.250 1.270 761,209 +0.01(+0.79%)
Apr 22, 2021 1.110 1.360 1.070 1.260 1,818,784 +0.15(+13.51%)
Apr 21, 2021 1.020 1.120 0.9500 1.110 3,462,957 +0.00(+0.00%)
Apr 20, 2021 1.210 1.240 1.100 1.110 1,555,847 -0.16(-12.60%)
Apr 19, 2021 1.330 1.340 1.200 1.270 815,316 -0.05(-3.79%)
Apr 16, 2021 1.360 1.360 1.300 1.320 805,141 -0.05(-3.65%)
Apr 15, 2021 1.390 1.390 1.300 1.370 1,050,300 -0.02(-1.44%)
Apr 14, 2021 1.360 1.400 1.340 1.390 574,527 -0.01(-0.71%)
Apr 13, 2021 1.440 1.470 1.400 1.400 538,250 -0.07(-4.76%)
Apr 12, 2021 1.500 1.500 1.390 1.470 927,577 -0.05(-3.29%)
Apr 09, 2021 1.460 1.550 1.460 1.520 344,160 -0.01(-0.65%)
Apr 08, 2021 1.530 1.560 1.510 1.530 501,811 +0.02(+1.32%)
Apr 07, 2021 1.420 1.560 1.380 1.510 1,690,153 +0.08(+5.59%)
Apr 06, 2021 1.490 1.500 1.380 1.430 1,935,139 -0.11(-7.14%)
Apr 05, 2021 1.660 1.660 1.480 1.540 1,008,658 -0.11(-6.67%)
Apr 01, 2021 1.650 1.650 1.650 0 -0.11(-6.25%)
Mar 31, 2021 1.740 1.800 1.700 1.760 1,531,752 +0.09(+5.39%)
Mar 30, 2021 1.540 1.670 1.530 1.670 1,124,206 +0.13(+8.44%)
Mar 29, 2021 1.470 1.560 1.450 1.540 1,365,735 +0.08(+5.48%)
Mar 26, 2021 1.420 1.480 1.400 1.460 505,985 +0.04(+2.82%)
Mar 25, 2021 1.460 1.460 1.380 1.420 566,049 -0.04(-2.74%)
Mar 24, 2021 1.380 1.490 1.320 1.460 883,310 +0.13(+9.77%)
Mar 23, 2021 1.390 1.390 1.210 1.330 1,613,997 +0.00(+0.00%)
Mar 22, 2021 1.390 1.400 1.330 1.330 675,474 -0.06(-4.32%)
Mar 19, 2021 1.420 1.420 1.370 1.390 576,838 -0.05(-3.47%)
Mar 18, 2021 1.510 1.540 1.380 1.440 641,978 -0.07(-4.64%)
Mar 17, 2021 1.360 1.520 1.340 1.510 976,575 +0.14(+10.22%)
Mar 16, 2021 1.440 1.440 1.320 1.370 1,257,581 -0.09(-6.16%)
Mar 15, 2021 1.590 1.590 1.450 1.460 1,503,120 -0.15(-9.32%)
Mar 12, 2021 1.620 1.630 1.590 1.610 728,658 -0.02(-1.23%)
Mar 11, 2021 1.590 1.650 1.540 1.630 1,367,693 +0.09(+5.84%)
Mar 10, 2021 1.490 1.570 1.450 1.540 1,112,560 +0.04(+2.67%)
Mar 09, 2021 1.590 1.600 1.460 1.500 901,277 -0.07(-4.46%)
Mar 08, 2021 1.620 1.650 1.520 1.570 1,588,859 -0.03(-1.88%)
Mar 05, 2021 1.570 1.600 1.360 1.600 1,923,822 +0.09(+5.96%)
Mar 04, 2021 1.570 1.570 1.310 1.510 3,091,951 -0.06(-3.82%)
Mar 03, 2021 1.600 1.840 1.470 1.570 6,115,372 +0.03(+1.95%)
Mar 02, 2021 1.310 1.580 1.310 1.540 3,430,115 +0.26(+20.31%)
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.