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

Gratomic Inc (TSV: GRAT )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 3:24 PM 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 (%)
May 31, 2022 0.4750 0.4750 0.4300 0.4350 308,851 -0.03(-7.45%)
May 30, 2022 0.4850 0.4900 0.4550 0.4700 300,550 -0.02(-3.09%)
May 27, 2022 0.4950 0.4950 0.4650 0.4850 203,166 +0.02(+3.19%)
May 26, 2022 0.4700 0.4700 0.4550 0.4700 148,776 +0.00(+0.00%)
May 25, 2022 0.4900 0.5000 0.4700 0.4700 363,974 -0.02(-4.08%)
May 24, 2022 0.4900 0.5500 0.4500 0.4900 1,386,761 +0.05(+11.36%)
May 20, 2022 0.4400 0 +0.03(+8.64%)
May 19, 2022 0.4250 0.4400 0.4000 0.4050 347,556 -0.00(-1.22%)
May 18, 2022 0.4350 0.4500 0.4100 0.4100 159,888 -0.03(-5.75%)
May 17, 2022 0.4200 0.4450 0.4150 0.4350 97,497 +0.03(+7.41%)
May 16, 2022 0.4450 0.4450 0.3950 0.4050 197,963 -0.01(-3.57%)
May 13, 2022 0.4450 0.4600 0.4150 0.4200 244,772 +0.01(+1.20%)
May 12, 2022 0.4450 0.4500 0.3900 0.4150 490,463 -0.05(-9.78%)
May 11, 2022 0.4300 0.4800 0.3900 0.4600 1,008,569 +0.01(+2.22%)
May 10, 2022 0.4750 0.4750 0.4150 0.4500 619,371 -0.02(-3.23%)
May 09, 2022 0.5300 0.5300 0.4500 0.4650 832,877 -0.07(-12.26%)
May 06, 2022 0.5800 0.5800 0.4900 0.5300 459,569 -0.04(-7.02%)
May 05, 2022 0.6000 0.6000 0.5500 0.5700 110,845 -0.03(-5.00%)
May 04, 2022 0.6000 0.6000 0.5700 0.6000 74,864 +0.05(+9.09%)
May 03, 2022 0.5700 0.5800 0.5500 0.5500 136,300 -0.01(-1.79%)
May 02, 2022 0.5800 0.6000 0.5500 0.5600 258,542 -0.02(-3.45%)
Apr 29, 2022 0.6200 0.6300 0.5800 0.5800 437,230 -0.04(-6.45%)
Apr 28, 2022 0.5900 0.7000 0.5900 0.6200 712,497 +0.03(+5.08%)
Apr 27, 2022 0.5600 0.6000 0.5500 0.5900 269,146 +0.04(+7.27%)
Apr 26, 2022 0.6000 0.6200 0.5200 0.5500 794,530 -0.07(-12.00%)
Apr 25, 2022 0.6900 0.6900 0.6100 0.6250 536,367 -0.06(-8.09%)
Apr 22, 2022 0.7100 0.7500 0.6800 0.6800 375,692 +0.02(+3.03%)
Apr 21, 2022 0.7200 0.7200 0.6500 0.6600 395,857 -0.05(-7.04%)
Apr 20, 2022 0.7600 0.7700 0.7000 0.7100 272,117 -0.06(-7.79%)
Apr 19, 2022 0.7100 0.7700 0.7100 0.7700 113,231 +0.05(+6.94%)
Apr 18, 2022 0.7800 0.7800 0.7200 0.7200 464,347 -0.04(-5.26%)
Apr 14, 2022 0.7600 0 +0.00(+0.00%)
Apr 13, 2022 0.7700 0.8100 0.7500 0.7600 387,682 +0.00(+0.00%)
Apr 12, 2022 0.7300 0.8200 0.7300 0.7600 581,559 +0.05(+7.04%)
Apr 11, 2022 0.7200 0.7200 0.7000 0.7100 312,476 -0.02(-2.74%)
Apr 08, 2022 0.7300 0.7500 0.7000 0.7300 347,946 +0.02(+2.82%)
Apr 07, 2022 0.7600 0.7600 0.7100 0.7100 712,239 -0.04(-5.33%)
Apr 06, 2022 0.7400 0.7700 0.7200 0.7500 432,940 -0.01(-1.32%)
Apr 05, 2022 0.8800 0.8800 0.7600 0.7600 785,466 -0.08(-9.52%)
Apr 04, 2022 0.7500 0.8700 0.7400 0.8400 1,028,757 +0.10(+13.51%)
Apr 01, 2022 0.6900 0.7400 0.6700 0.7400 2,434,507 +0.04(+5.71%)
Mar 31, 2022 0.7600 0.7600 0.6600 0.7000 2,832,238 -0.06(-7.89%)
Mar 30, 2022 0.8300 0.8300 0.7600 0.7600 1,287,080 -0.09(-10.59%)
Mar 29, 2022 0.8900 0.8900 0.7800 0.8500 1,324,516 -0.03(-3.41%)
Mar 28, 2022 0.9300 0.9500 0.8800 0.8800 432,778 -0.05(-5.38%)
Mar 25, 2022 0.9900 1.000 0.9300 0.9300 587,873 -0.06(-6.06%)
Mar 24, 2022 1.010 1.030 0.9900 0.9900 319,220 -0.01(-0.50%)
Mar 23, 2022 1.000 1.020 0.9700 0.9950 718,014 -0.03(-2.45%)
Mar 22, 2022 1.070 1.120 1.010 1.020 705,389 -0.01(-0.97%)
Mar 21, 2022 0.9400 1.090 0.9100 1.030 636,199 +0.11(+11.96%)
Mar 18, 2022 0.9300 0.9700 0.9000 0.9200 1,101,847 +0.02(+2.22%)
Mar 17, 2022 0.9000 0.9700 0.8800 0.9000 833,311 +0.00(+0.00%)
Mar 16, 2022 0.9400 0.9400 0.8200 0.9000 1,334,954 -0.04(-4.26%)
Mar 15, 2022 0.9600 0.9600 0.9100 0.9400 600,014 -0.06(-6.00%)
Mar 14, 2022 1.080 1.090 0.9000 1.000 1,482,729 -0.09(-8.26%)
Mar 11, 2022 1.090 1.120 1.060 1.090 514,983 -0.03(-2.68%)
Mar 10, 2022 1.090 1.120 1.050 1.120 689,567 +0.02(+1.82%)
Mar 09, 2022 1.100 1.120 1.080 1.100 286,374 +0.01(+0.92%)
Mar 08, 2022 1.200 1.200 1.090 1.090 716,201 -0.02(-1.80%)
Mar 07, 2022 1.100 1.180 1.090 1.110 306,311 -0.03(-2.63%)
Mar 04, 2022 1.130 1.150 1.070 1.140 444,150 +0.02(+1.79%)
Mar 03, 2022 1.160 1.180 1.090 1.120 555,372 -0.05(-4.27%)
Mar 02, 2022 1.160 1.180 1.150 1.170 253,953 -0.01(-0.85%)
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.