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: 9:30 AM EDT, May 13, 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 (%)
Jan 29, 2021 0.4500 0.4550 0.4300 0.4450 808,323 +0.02(+4.71%)
Jan 28, 2021 0.4650 0.4650 0.4200 0.4250 1,091,994 -0.04(-9.57%)
Jan 27, 2021 0.4900 0.5000 0.4600 0.4700 2,100,669 -0.03(-6.00%)
Jan 26, 2021 0.5100 0.5200 0.4500 0.5000 2,387,595 +0.00(+0.00%)
Jan 25, 2021 0.5200 0.5200 0.4950 0.5000 1,135,878 +0.01(+1.01%)
Jan 22, 2021 0.5100 0.5200 0.4950 0.4950 1,300,215 +0.01(+1.02%)
Jan 21, 2021 0.4900 0.5500 0.4850 0.4900 2,357,107 +0.01(+1.03%)
Jan 20, 2021 0.4250 0.4900 0.4250 0.4850 2,668,533 +0.07(+15.48%)
Jan 19, 2021 0.4050 0.4250 0.3850 0.4200 1,274,433 +0.01(+3.70%)
Jan 18, 2021 0.4050 0.4300 0.3950 0.4050 1,199,433 -0.00(-1.22%)
Jan 15, 2021 0.3700 0.4300 0.3500 0.4100 1,998,691 +0.06(+17.14%)
Jan 14, 2021 0.3850 0.3900 0.3400 0.3500 2,149,011 -0.03(-7.89%)
Jan 13, 2021 0.4450 0.4500 0.3500 0.3800 4,091,529 -0.09(-19.15%)
Jan 12, 2021 0.6000 0.6000 0.4450 0.4700 5,794,466 -0.06(-11.32%)
Jan 06, 2021 0.5300 0.5300 0.5300 0 +0.06(+12.77%)
Jan 05, 2021 0.3900 0.4800 0.3850 0.4700 2,086,148 +0.08(+20.51%)
Jan 04, 2021 0.3550 0.3900 0.3550 0.3900 1,556,864 +0.05(+14.71%)
Dec 31, 2020 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Dec 30, 2020 0.3750 0.3800 0.3400 0.3600 854,523 -0.02(-4.00%)
Dec 29, 2020 0.3550 0.3800 0.3300 0.3750 1,220,727 +0.01(+2.74%)
Dec 24, 2020 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 23, 2020 0.3900 0.3950 0.3450 0.3700 1,226,685 -0.01(-1.33%)
Dec 22, 2020 0.4000 0.4300 0.3500 0.3750 1,113,581 +0.01(+1.35%)
Dec 21, 2020 0.3200 0.3950 0.3200 0.3700 2,068,055 +0.07(+23.33%)
Dec 18, 2020 0.2650 0.3300 0.2600 0.3000 949,275 +0.04(+15.38%)
Dec 17, 2020 0.2500 0.2600 0.2500 0.2600 211,337 +0.01(+1.96%)
Dec 16, 2020 0.2650 0.2650 0.2400 0.2550 206,152 -0.01(-1.92%)
Dec 15, 2020 0.2750 0.2750 0.2450 0.2600 373,413 -0.01(-3.70%)
Dec 14, 2020 0.2700 0.2800 0.2600 0.2700 1,461,785 +0.02(+8.00%)
Dec 11, 2020 0.2300 0.2600 0.2250 0.2500 872,612 +0.02(+8.70%)
Dec 10, 2020 0.2250 0.2350 0.2150 0.2300 919,109 +0.01(+4.55%)
Dec 09, 2020 0.2550 0.2550 0.2100 0.2200 1,277,717 -0.04(-13.73%)
Dec 08, 2020 0.2700 0.2700 0.2350 0.2550 749,685 -0.02(-5.56%)
Dec 07, 2020 0.2500 0.2800 0.2450 0.2700 2,439,692 +0.03(+12.50%)
Dec 04, 2020 0.2100 0.2400 0.2000 0.2400 1,614,615 +0.04(+20.00%)
Dec 03, 2020 0.1800 0.2050 0.1700 0.2000 1,802,579 +0.03(+17.65%)
Dec 02, 2020 0.1600 0.1750 0.1600 0.1700 870,163 +0.01(+3.03%)
Dec 01, 2020 0.1650 0.1650 0.1550 0.1650 302,754 +0.01(+3.13%)
Nov 30, 2020 0.1700 0.1700 0.1500 0.1600 765,698 -0.01(-5.88%)
Nov 27, 2020 0.1700 0.1750 0.1700 0.1700 723,125 -0.00(-2.86%)
Nov 26, 2020 0.1700 0.1800 0.1650 0.1750 626,218 +0.01(+9.37%)
Nov 25, 2020 0.1650 0.1650 0.1550 0.1600 458,667 -0.01(-3.03%)
Nov 24, 2020 0.1850 0.1850 0.1650 0.1650 330,242 -0.02(-10.81%)
Nov 23, 2020 0.1800 0.2000 0.1800 0.1850 1,399,712 +0.01(+5.71%)
Nov 20, 2020 0.1600 0.1750 0.1600 0.1750 751,863 +0.02(+12.90%)
Nov 19, 2020 0.1500 0.1600 0.1500 0.1550 296,169 +0.01(+10.71%)
Nov 13, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 12, 2020 0.1450 0.1500 0.1400 0.1400 155,848 -0.00(-3.45%)
Nov 11, 2020 0.1700 0.1700 0.1450 0.1450 495,873 -0.02(-12.12%)
Nov 10, 2020 0.1600 0.1700 0.1500 0.1650 153,495 +0.01(+3.13%)
Nov 09, 2020 0.1600 0.1800 0.1550 0.1600 406,855 -0.01(-3.03%)
Nov 06, 2020 0.1550 0.1700 0.1500 0.1650 238,500 +0.01(+6.45%)
Nov 05, 2020 0.1350 0.1550 0.1350 0.1550 310,713 +0.02(+14.81%)
Nov 04, 2020 0.1400 0.1400 0.1350 0.1350 269,500 -0.01(-3.57%)
Nov 03, 2020 0.1500 0.1500 0.1350 0.1400 347,755 -0.01(-6.67%)
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.