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 (%)
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%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0600 20,071 +0.00(+9.09%)
Mar 31, 2020 0.0550 0.0600 0.0550 0.0550 153,719 -0.00(-8.33%)
Mar 30, 2020 0.0600 0.0600 0.0500 0.0600 81,600 -0.01(-7.69%)
Mar 27, 2020 0.0600 0.0650 0.0550 0.0650 84,110 +0.01(+8.33%)
Mar 26, 2020 0.0600 0.0600 0.0450 0.0600 296,225 +0.01(+33.33%)
Mar 25, 2020 0.0400 0.0450 0.0300 0.0450 148,210 +0.01(+28.57%)
Mar 24, 2020 0.0300 0.0400 0.0300 0.0350 124,000 +0.00(+0.00%)
Mar 23, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Mar 20, 2020 0.0350 0.0350 0.0250 0.0300 280,300 -0.01(-14.29%)
Mar 19, 2020 0.0300 0.0350 0.0300 0.0350 517,800 -0.00(-12.50%)
Mar 18, 2020 0.0350 0.0400 0.0300 0.0400 152,300 +0.00(+14.29%)
Mar 17, 2020 0.0350 0.0350 0.0350 0.0350 28,500 -0.01(-22.22%)
Mar 16, 2020 0.0400 0.0450 0.0300 0.0450 201,000 -0.01(-10.00%)
Mar 13, 2020 0.0500 0.0500 0.0450 0.0500 147,318 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0550 0.0400 0.0500 367,545 +0.00(+0.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 18,050 +0.00(+0.00%)
Mar 10, 2020 0.0450 0.0500 0.0450 0.0500 41,999 +0.01(+42.86%)
Mar 09, 2020 0.0450 0.0450 0.0350 0.0350 172,980 -0.01(-22.22%)
Mar 06, 2020 0.0450 0.0500 0.0450 0.0450 58,000 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0450 0.0450 163,000 -0.01(-10.00%)
Mar 04, 2020 0.0550 0.0550 0.0500 0.0500 22,000 +0.00(+0.00%)
Mar 03, 2020 0.0550 0.0550 0.0500 0.0500 18,200 +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.