Skip to main content

Gratomic Inc (TSV: GRAT )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1200 0.1300 0.1150 0.1200 186,412 -0.01(-4.00%)
Mar 27, 2024 0.1250 0.1250 0.1150 0.1250 256,921 +0.00(+0.00%)
Mar 26, 2024 0.1300 0.1300 0.1200 0.1250 186,929 +0.00(+0.00%)
Mar 25, 2024 0.1250 0.1250 0.1250 0.1250 88,236 -0.01(-3.85%)
Mar 22, 2024 0.1300 0.1300 0.1250 0.1300 272,729 +0.00(+0.00%)
Mar 21, 2024 0.1350 0.1350 0.1300 0.1300 56,550 +0.00(+0.00%)
Mar 20, 2024 0.1300 0.1350 0.1250 0.1300 259,674 +0.00(+0.00%)
Mar 19, 2024 0.1350 0.1350 0.1250 0.1300 146,799 +0.00(+0.00%)
Mar 18, 2024 0.1350 0.1350 0.1300 0.1300 114,500 -0.01(-7.14%)
Mar 15, 2024 0.1400 0.1550 0.1350 0.1400 116,512 +0.01(+3.70%)
Mar 14, 2024 0.1400 0.1400 0.1350 0.1350 72,222 -0.01(-6.90%)
Mar 13, 2024 0.1400 0.1500 0.1350 0.1450 63,198 +0.00(+0.00%)
Mar 12, 2024 0.1400 0.1450 0.1300 0.1450 264,190 +0.00(+3.57%)
Mar 11, 2024 0.1500 0.1500 0.1400 0.1400 96,112 -0.01(-6.67%)
Mar 08, 2024 0.1500 0.1500 0.1400 0.1500 89,730 +0.01(+3.45%)
Mar 07, 2024 0.1450 0.1450 0.1400 0.1450 102,075 -0.01(-3.33%)
Mar 06, 2024 0.1650 0.1650 0.1450 0.1500 76,930 +0.00(+0.00%)
Mar 05, 2024 0.1450 0.1500 0.1400 0.1500 124,671 +0.00(+0.00%)
Mar 04, 2024 0.1550 0.1600 0.1450 0.1500 164,987 +0.00(+0.00%)
Mar 01, 2024 0.1450 0.1500 0.1450 0.1500 10,507 +0.01(+3.45%)
Feb 29, 2024 0.1450 0.1550 0.1350 0.1450 95,791 +0.00(+3.57%)
Feb 28, 2024 0.1400 0.1400 0.1350 0.1400 70,221 -0.00(-3.45%)
Feb 27, 2024 0.1500 0.1500 0.1400 0.1450 358,200 -0.01(-6.45%)
Feb 26, 2024 0.1800 0.1800 0.1400 0.1550 506,985 -0.02(-11.43%)
Feb 23, 2024 0.1650 0.2100 0.1650 0.1750 1,167,975 +0.01(+9.37%)
Feb 22, 2024 0.1250 0.1850 0.1250 0.1600 512,355 +0.03(+23.08%)
Feb 21, 2024 0.1350 0.1350 0.1250 0.1300 169,663 +0.00(+0.00%)
Feb 20, 2024 0.1350 0.1350 0.1250 0.1300 179,362 -0.01(-3.70%)
Feb 16, 2024 0.1350 0 +0.01(+3.85%)
Feb 15, 2024 0.1150 0.1350 0.1150 0.1300 176,886 +0.01(+13.04%)
Feb 14, 2024 0.1100 0.1150 0.1050 0.1150 138,752 +0.00(+0.00%)
Feb 13, 2024 0.1100 0.1200 0.1050 0.1150 157,023 +0.01(+4.55%)
Feb 12, 2024 0.1100 0.1150 0.1100 0.1100 207,260 -0.01(-8.33%)
Feb 09, 2024 0.1150 0.1200 0.1150 0.1200 43,859 +0.00(+4.35%)
Feb 08, 2024 0.1200 0.1200 0.1150 0.1150 76,570 -0.00(-4.17%)
Feb 07, 2024 0.1200 0.1250 0.1200 0.1200 74,802 -0.01(-4.00%)
Feb 06, 2024 0.1300 0.1400 0.1250 0.1250 167,357 -0.01(-7.41%)
Feb 05, 2024 0.1400 0.1400 0.1250 0.1350 94,794 -0.01(-6.90%)
Feb 02, 2024 0.1400 0.1450 0.1350 0.1450 152,875 +0.00(+0.00%)
Feb 01, 2024 0.1150 0.1450 0.1100 0.1450 222,281 +0.03(+26.09%)
Jan 31, 2024 0.1100 0.1150 0.1100 0.1150 34,797 +0.00(+0.00%)
Jan 30, 2024 0.1100 0.1150 0.1100 0.1150 84,500 +0.01(+4.55%)
Jan 29, 2024 0.1200 0.1200 0.1100 0.1100 46,253 -0.01(-8.33%)
Jan 26, 2024 0.1200 0.1200 0.1150 0.1200 151,007 +0.00(+4.35%)
Jan 25, 2024 0.1200 0.1250 0.1100 0.1150 263,862 -0.01(-8.00%)
Jan 24, 2024 0.1250 0.1300 0.1200 0.1250 313,031 +0.00(+0.00%)
Jan 23, 2024 0.1300 0.1300 0.1250 0.1250 43,800 -0.01(-3.85%)
Jan 22, 2024 0.1350 0.1350 0.1250 0.1300 58,849 +0.00(+0.00%)
Jan 19, 2024 0.1300 0.1350 0.1250 0.1300 45,705 +0.00(+0.00%)
Jan 18, 2024 0.1350 0.1400 0.1300 0.1300 217,027 -0.01(-7.14%)
Jan 17, 2024 0.1400 0.1400 0.1350 0.1400 65,525 +0.00(+0.00%)
Jan 16, 2024 0.1400 0.1400 0.1350 0.1400 307,165 -0.00(-3.45%)
Jan 15, 2024 0.1450 0.1500 0.1400 0.1450 38,725 +0.00(+0.00%)
Jan 12, 2024 0.1400 0.1450 0.1400 0.1450 161,083 +0.00(+0.00%)
Jan 11, 2024 0.1500 0.1550 0.1450 0.1450 98,635 -0.01(-6.45%)
Jan 10, 2024 0.1550 0.1550 0.1550 0.1550 46,455 +0.00(+0.00%)
Jan 09, 2024 0.1650 0.1650 0.1550 0.1550 83,000 -0.01(-6.06%)
Jan 08, 2024 0.1550 0.1650 0.1500 0.1650 151,731 +0.02(+10.00%)
Jan 05, 2024 0.1400 0.1500 0.1400 0.1500 242,512 +0.01(+7.14%)
Jan 04, 2024 0.1450 0.1450 0.1400 0.1400 7,375 -0.00(-3.45%)
Jan 03, 2024 0.1450 0.1450 0.1400 0.1450 98,250 +0.00(+3.57%)
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.