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: 3:37 PM EDT, May 10, 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 (%)
Jul 29, 2022 0.2950 0 +0.05(+20.41%)
Jul 28, 2022 0.2750 0.2800 0.2450 0.2450 525,134 -0.03(-9.26%)
Jul 27, 2022 0.2850 0.2850 0.2650 0.2700 68,961 +0.00(+0.00%)
Jul 26, 2022 0.2700 0.2750 0.2650 0.2700 175,426 +0.00(+0.00%)
Jul 25, 2022 0.2550 0.2800 0.2550 0.2700 138,698 +0.02(+5.88%)
Jul 22, 2022 0.2600 0.2700 0.2500 0.2550 321,653 -0.01(-3.77%)
Jul 21, 2022 0.2700 0.2700 0.2600 0.2650 296,721 -0.01(-3.64%)
Jul 20, 2022 0.3000 0.3000 0.2750 0.2750 246,808 -0.01(-5.17%)
Jul 19, 2022 0.3150 0.3150 0.2880 0.2900 160,056 -0.02(-4.92%)
Jul 18, 2022 0.2800 0.3050 0.2700 0.3050 213,665 +0.03(+12.96%)
Jul 15, 2022 0.2600 0.2700 0.2500 0.2700 221,030 +0.01(+3.85%)
Jul 14, 2022 0.2700 0.2700 0.2450 0.2600 377,589 +0.01(+4.00%)
Jul 13, 2022 0.2500 0.2650 0.2450 0.2500 220,230 +0.00(+0.00%)
Jul 12, 2022 0.2650 0.2650 0.2350 0.2500 1,190,096 -0.02(-5.66%)
Jul 11, 2022 0.3050 0.3050 0.2600 0.2650 238,545 -0.02(-8.62%)
Jul 08, 2022 0.3250 0.3250 0.2900 0.2900 447,168 -0.03(-7.94%)
Jul 07, 2022 0.3550 0.3550 0.3100 0.3150 373,304 -0.03(-8.70%)
Jul 06, 2022 0.3600 0.3600 0.3400 0.3450 347,302 -0.02(-4.17%)
Jul 05, 2022 0.3750 0.3750 0.3300 0.3600 361,914 -0.02(-5.26%)
Jul 04, 2022 0.3650 0.3950 0.3500 0.3800 296,837 -0.01(-1.30%)
Jun 30, 2022 0.3850 0 -0.01(-1.28%)
Jun 29, 2022 0.3900 0.3900 0.3800 0.3900 90,906 -0.01(-1.27%)
Jun 28, 2022 0.4100 0.4100 0.3850 0.3950 117,893 -0.01(-2.47%)
Jun 27, 2022 0.4100 0.4100 0.3900 0.4050 244,290 +0.00(+0.00%)
Jun 24, 2022 0.4000 0.4100 0.3950 0.4050 223,230 +0.01(+1.25%)
Jun 23, 2022 0.4000 0.4300 0.3950 0.4000 126,158 -0.01(-2.44%)
Jun 22, 2022 0.4000 0.4150 0.3900 0.4100 139,361 -0.00(-0.73%)
Jun 21, 2022 0.4250 0.4250 0.4050 0.4130 104,099 +0.01(+1.98%)
Jun 20, 2022 0.4400 0.4400 0.4000 0.4050 134,497 -0.01(-2.41%)
Jun 17, 2022 0.4100 0.4200 0.4000 0.4150 88,062 +0.01(+1.22%)
Jun 16, 2022 0.4200 0.4250 0.4100 0.4100 116,795 -0.02(-3.53%)
Jun 15, 2022 0.4050 0.4500 0.4050 0.4250 219,130 +0.02(+6.25%)
Jun 14, 2022 0.4050 0.4300 0.3950 0.4000 163,523 -0.01(-2.44%)
Jun 13, 2022 0.4200 0.4200 0.3900 0.4100 341,668 +0.01(+2.50%)
Jun 10, 2022 0.4300 0.4300 0.3900 0.4000 238,592 -0.02(-4.76%)
Jun 09, 2022 0.3800 0.4200 0.3700 0.4200 289,213 +0.03(+9.09%)
Jun 08, 2022 0.3900 0.3900 0.3800 0.3850 227,140 -0.02(-3.75%)
Jun 07, 2022 0.4000 0.4000 0.3900 0.4000 153,725 +0.01(+2.56%)
Jun 06, 2022 0.4100 0.4200 0.3850 0.3900 289,637 -0.03(-7.14%)
Jun 03, 2022 0.4200 0.4350 0.4100 0.4200 100,948 +0.01(+2.44%)
Jun 02, 2022 0.4050 0.4300 0.4050 0.4100 408,930 -0.01(-2.38%)
Jun 01, 2022 0.4250 0.4350 0.4200 0.4200 290,350 -0.02(-3.45%)
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%)
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.