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

Gratomic Inc (OP: CBULF )

0.0618 -0.0047 (-7.07%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 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 0.3626 0.3800 0.3428 0.3431 25,166 -0.03(-9.06%)
May 27, 2022 0.3695 0.3878 0.3695 0.3773 21,169 +0.01(+3.68%)
May 26, 2022 0.3620 0.3704 0.3600 0.3639 21,434 -0.01(-1.65%)
May 25, 2022 0.3600 0.3921 0.3600 0.3700 94,740 -0.01(-1.33%)
May 24, 2022 0.3684 0.4034 0.3649 0.3750 52,772 -0.01(-3.72%)
May 23, 2022 0.3899 0.3899 0.3565 0.3895 15,436 +0.04(+10.18%)
May 20, 2022 0.3231 0.3535 0.3033 0.3535 26,453 +0.03(+8.77%)
May 19, 2022 0.3500 0.3500 0.3200 0.3250 7,848 +0.00(+0.03%)
May 18, 2022 0.3440 0.3465 0.3248 0.3249 19,268 -0.01(-3.42%)
May 17, 2022 0.3294 0.3447 0.3200 0.3364 54,145 +0.02(+6.05%)
May 16, 2022 0.3448 0.3448 0.3100 0.3172 18,697 -0.01(-2.97%)
May 13, 2022 0.3400 0.3576 0.3247 0.3269 44,990 +0.01(+1.90%)
May 12, 2022 0.3250 0.3300 0.2995 0.3208 46,404 -0.04(-11.48%)
May 11, 2022 0.3490 0.3624 0.3024 0.3624 39,518 +0.02(+5.32%)
May 10, 2022 0.3430 0.3614 0.3360 0.3441 50,771 -0.02(-5.88%)
May 09, 2022 0.4000 0.4050 0.3500 0.3656 125,516 -0.03(-8.60%)
May 06, 2022 0.4200 0.4517 0.3831 0.4000 62,505 -0.04(-9.75%)
May 05, 2022 0.4710 0.4710 0.4280 0.4432 39,250 -0.01(-2.79%)
May 04, 2022 0.4343 0.4586 0.4343 0.4559 5,657 +0.01(+2.47%)
May 03, 2022 0.4480 0.4535 0.4310 0.4449 30,832 +0.00(+1.11%)
May 02, 2022 0.4780 0.4780 0.4304 0.4400 27,920 -0.02(-5.19%)
Apr 29, 2022 0.4854 0.5065 0.4573 0.4641 14,660 -0.02(-3.75%)
Apr 28, 2022 0.5095 0.5267 0.4736 0.4822 58,846 +0.03(+7.16%)
Apr 27, 2022 0.4090 0.4700 0.4090 0.4500 98,071 +0.03(+6.79%)
Apr 26, 2022 0.4700 0.4780 0.4186 0.4214 126,914 -0.07(-14.89%)
Apr 25, 2022 0.5790 0.5790 0.4872 0.4951 186,874 -0.04(-7.80%)
Apr 22, 2022 0.5608 0.5910 0.5340 0.5370 69,202 +0.00(+0.00%)
Apr 21, 2022 0.5700 0.5700 0.5352 0.5370 99,448 -0.04(-6.23%)
Apr 20, 2022 0.5720 0.6130 0.5645 0.5727 25,752 -0.02(-4.07%)
Apr 19, 2022 0.5800 0.5970 0.5618 0.5970 46,221 +0.02(+2.93%)
Apr 18, 2022 0.6100 0.6100 0.5700 0.5800 35,088 -0.03(-4.92%)
Apr 14, 2022 0.6131 0.6206 0.5978 0.6100 194,687 +0.00(+0.11%)
Apr 13, 2022 0.6269 0.6400 0.6071 0.6093 35,400 +0.01(+1.35%)
Apr 12, 2022 0.5991 0.6452 0.5777 0.6012 85,120 +0.04(+6.98%)
Apr 11, 2022 0.5762 0.5824 0.5596 0.5620 32,095 -0.02(-3.10%)
Apr 08, 2022 0.5756 0.5925 0.5660 0.5800 38,481 +0.01(+0.87%)
Apr 07, 2022 0.6082 0.6087 0.5676 0.5750 86,689 -0.04(-6.05%)
Apr 06, 2022 0.6000 0.6158 0.5800 0.6120 35,966 -0.00(-0.44%)
Apr 05, 2022 0.7127 0.7127 0.6100 0.6147 18,674 -0.06(-8.40%)
Apr 04, 2022 0.6061 0.6860 0.5966 0.6711 94,349 +0.08(+12.66%)
Apr 01, 2022 0.5570 0.5960 0.5433 0.5957 84,959 +0.03(+5.43%)
Mar 31, 2022 0.5972 0.6200 0.5322 0.5650 134,800 -0.05(-7.38%)
Mar 30, 2022 0.6667 0.6667 0.6100 0.6100 74,244 -0.07(-10.83%)
Mar 29, 2022 0.7530 0.7530 0.6320 0.6841 123,847 -0.03(-3.65%)
Mar 28, 2022 0.7543 0.7565 0.6970 0.7100 59,555 -0.05(-6.44%)
Mar 25, 2022 0.7870 0.8000 0.7500 0.7589 32,290 -0.04(-5.14%)
Mar 24, 2022 0.8500 0.8500 0.7933 0.8000 10,367 +0.00(+0.00%)
Mar 23, 2022 0.8400 0.8400 0.7764 0.8000 53,786 -0.03(-3.61%)
Mar 22, 2022 0.8500 0.8942 0.8041 0.8300 35,799 +0.01(+0.73%)
Mar 21, 2022 0.7890 0.8628 0.7263 0.8240 48,653 +0.08(+11.01%)
Mar 18, 2022 0.6940 0.7719 0.6940 0.7423 53,092 +0.02(+2.40%)
Mar 17, 2022 0.7307 0.7317 0.7000 0.7249 47,772 +0.01(+1.53%)
Mar 16, 2022 0.7300 0.7412 0.6373 0.7140 166,577 -0.02(-2.19%)
Mar 15, 2022 0.7920 0.7920 0.7200 0.7300 67,371 -0.04(-5.70%)
Mar 14, 2022 0.8565 0.8565 0.7329 0.7741 68,730 -0.08(-9.19%)
Mar 11, 2022 0.8700 0.8777 0.8385 0.8524 60,692 -0.01(-1.66%)
Mar 10, 2022 0.8569 0.8809 0.8163 0.8668 118,042 +0.01(+0.79%)
Mar 09, 2022 0.8627 0.8627 0.8475 0.8600 25,645 +0.01(+1.22%)
Mar 08, 2022 0.8830 0.9317 0.8461 0.8496 40,305 -0.02(-2.78%)
Mar 07, 2022 0.8467 0.9174 0.8467 0.8739 15,088 -0.02(-1.78%)
Mar 04, 2022 0.8925 0.8930 0.8545 0.8897 142,175 +0.01(+1.15%)
Mar 03, 2022 0.9300 0.9300 0.8641 0.8796 110,802 -0.05(-5.35%)
Mar 02, 2022 0.8840 0.9334 0.8840 0.9293 25,876 +0.03(+2.84%)
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.