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

Gratomic Inc (TSV: GRAT )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 14, 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 (%)
Feb 28, 2022 1.190 1.190 1.170 1.180 145,847 +0.01(+0.85%)
Feb 25, 2022 1.180 1.210 1.170 1.170 233,632 -0.02(-1.68%)
Feb 24, 2022 1.160 1.200 1.150 1.190 272,673 -0.01(-0.83%)
Feb 23, 2022 1.230 1.240 1.170 1.200 185,346 -0.03(-2.44%)
Feb 22, 2022 1.220 1.240 1.130 1.230 853,715 +0.02(+1.65%)
Feb 18, 2022 1.210 0 -0.02(-1.63%)
Feb 17, 2022 1.280 1.280 1.220 1.230 427,628 -0.04(-3.15%)
Feb 16, 2022 1.280 1.290 1.250 1.270 608,410 -0.01(-0.78%)
Feb 15, 2022 1.300 1.320 1.260 1.280 577,925 -0.03(-2.29%)
Feb 14, 2022 1.320 1.320 1.280 1.310 280,389 -0.01(-0.76%)
Feb 11, 2022 1.360 1.360 1.290 1.320 611,255 -0.01(-0.75%)
Feb 10, 2022 1.290 1.340 1.290 1.330 1,102,274 +0.05(+3.91%)
Feb 09, 2022 1.300 1.300 1.250 1.280 489,930 -0.02(-1.54%)
Feb 08, 2022 1.310 1.350 1.290 1.300 842,941 -0.01(-0.76%)
Feb 07, 2022 1.300 1.320 1.280 1.310 872,859 +0.03(+2.34%)
Feb 04, 2022 1.240 1.300 1.240 1.280 316,507 +0.02(+1.59%)
Feb 03, 2022 1.270 1.230 1.260 342,887 -0.01(-0.79%)
Feb 02, 2022 1.280 1.280 1.250 1.270 277,099 +0.01(+0.79%)
Feb 01, 2022 1.280 1.280 1.230 1.260 132,971 +0.01(+0.80%)
Jan 31, 2022 1.250 1.280 1.220 1.250 217,061 +0.00(+0.00%)
Jan 28, 2022 1.270 1.270 1.210 1.250 417,356 +0.00(+0.00%)
Jan 27, 2022 1.320 1.320 1.250 1.250 420,430 -0.07(-5.30%)
Jan 26, 2022 1.310 1.330 1.270 1.320 486,809 +0.02(+1.54%)
Jan 25, 2022 1.240 1.320 1.230 1.300 299,093 +0.07(+5.69%)
Jan 24, 2022 1.270 1.290 1.210 1.230 439,398 -0.07(-5.38%)
Jan 21, 2022 1.320 1.350 1.280 1.300 534,243 -0.03(-2.26%)
Jan 20, 2022 1.340 1.340 1.320 1.330 260,395 -0.01(-0.75%)
Jan 19, 2022 1.350 1.350 1.300 1.340 267,007 +0.00(+0.00%)
Jan 18, 2022 1.330 1.360 1.310 1.340 1,028,587 +0.01(+0.75%)
Jan 17, 2022 1.340 1.350 1.300 1.330 263,653 -0.01(-0.75%)
Jan 14, 2022 1.340 1.340 1.300 1.340 302,114 +0.01(+0.75%)
Jan 13, 2022 1.340 1.380 1.330 1.330 457,597 -0.01(-0.75%)
Jan 12, 2022 1.360 1.360 1.340 1.340 223,508 +0.00(+0.00%)
Jan 11, 2022 1.350 1.365 1.330 1.340 236,679 +0.01(+0.75%)
Jan 10, 2022 1.370 1.380 1.320 1.330 269,821 -0.06(-4.32%)
Jan 07, 2022 1.370 1.400 1.330 1.390 826,362 +0.04(+2.96%)
Jan 06, 2022 1.350 1.380 1.290 1.350 601,498 +0.00(+0.00%)
Jan 05, 2022 1.390 1.400 1.340 1.350 225,888 -0.04(-2.88%)
Jan 04, 2022 1.410 1.410 1.380 1.390 330,136 +0.01(+0.72%)
Dec 31, 2021 1.380 1.380 1.380 0 -0.04(-2.82%)
Dec 30, 2021 1.440 1.450 1.420 1.420 175,399 -0.02(-1.39%)
Dec 29, 2021 1.440 1.480 1.420 1.440 713,452 +0.04(+2.86%)
Dec 24, 2021 1.400 1.400 1.400 0 -0.01(-0.71%)
Dec 23, 2021 1.310 1.430 1.290 1.410 1,438,507 +0.13(+10.16%)
Dec 22, 2021 1.260 1.290 1.260 1.280 235,048 +0.02(+1.59%)
Dec 21, 2021 1.240 1.290 1.240 1.260 224,444 +0.02(+1.61%)
Dec 20, 2021 1.270 1.280 1.200 1.240 403,721 -0.03(-2.36%)
Dec 17, 2021 1.280 1.290 1.250 1.270 308,735 -0.01(-0.78%)
Dec 16, 2021 1.300 1.320 1.250 1.280 279,649 -0.03(-2.29%)
Dec 15, 2021 1.300 1.340 1.250 1.310 545,375 +0.05(+3.97%)
Dec 14, 2021 1.290 1.300 1.250 1.260 269,292 -0.06(-4.55%)
Dec 13, 2021 1.290 1.320 1.260 1.320 599,033 +0.02(+1.54%)
Dec 10, 2021 1.230 1.300 1.220 1.300 325,550 +0.10(+8.33%)
Dec 09, 2021 1.280 1.320 1.200 1.200 564,356 -0.09(-6.98%)
Dec 08, 2021 1.160 1.340 1.160 1.290 495,643 +0.13(+11.21%)
Dec 07, 2021 1.170 1.180 1.150 1.160 138,223 +0.01(+0.87%)
Dec 06, 2021 1.190 1.190 1.150 1.150 164,349 +0.00(+0.00%)
Dec 03, 2021 1.210 1.210 1.150 1.150 212,519 -0.03(-2.54%)
Dec 02, 2021 1.150 1.190 1.130 1.180 183,000 +0.04(+3.51%)
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.