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 (%)
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%)
Mar 01, 2022 0.9400 0.9450 0.8936 0.9036 65,388 -0.03(-2.84%)
Feb 28, 2022 0.9445 0.9445 0.9200 0.9300 63,553 -0.00(-0.49%)
Feb 25, 2022 0.9500 0.9547 0.9230 0.9346 52,115 +0.00(+0.26%)
Feb 24, 2022 0.8998 0.9350 0.8903 0.9322 50,736 -0.02(-2.12%)
Feb 23, 2022 0.9728 0.9738 0.9250 0.9524 45,838 +0.01(+0.78%)
Feb 22, 2022 0.9550 0.9800 0.8946 0.9450 101,015 -0.01(-1.40%)
Feb 18, 2022 0.9584 0 -0.02(-1.56%)
Feb 17, 2022 0.9800 1.010 0.9700 0.9736 17,369 -0.03(-2.57%)
Feb 16, 2022 1.019 1.019 0.9904 0.9993 14,092 -0.00(-0.07%)
Feb 15, 2022 1.030 1.039 0.9893 1.000 26,254 -0.01(-1.09%)
Feb 14, 2022 1.100 1.100 1.010 1.011 28,378 -0.01(-0.88%)
Feb 11, 2022 1.035 1.060 1.020 1.020 44,172 +0.00(+0.00%)
Feb 10, 2022 1.028 1.056 0.9500 1.020 14,518 +0.02(+2.00%)
Feb 09, 2022 1.033 1.033 0.9880 1.000 107,841 -0.01(-0.99%)
Feb 08, 2022 1.060 1.060 1.010 1.010 94,120 -0.04(-3.76%)
Feb 07, 2022 1.011 1.050 1.000 1.050 94,305 +0.06(+5.94%)
Feb 04, 2022 0.9933 1.000 0.9840 0.9907 72,596 -0.01(-0.93%)
Feb 03, 2022 1.010 0.9750 1.000 23,152 +0.00(+0.24%)
Feb 02, 2022 1.012 1.012 0.9892 0.9976 30,527 +0.01(+1.01%)
Feb 01, 2022 0.9510 1.002 0.9510 0.9876 53,496 +0.00(+0.00%)
Jan 31, 2022 0.9260 1.010 0.9260 0.9876 83,996 +0.01(+0.53%)
Jan 28, 2022 1.000 1.000 0.9524 0.9824 113,936 -0.01(-1.48%)
Jan 27, 2022 1.010 1.010 0.9836 0.9972 46,982 -0.01(-1.27%)
Jan 26, 2022 1.040 1.060 1.000 1.010 132,995 -0.02(-1.94%)
Jan 25, 2022 0.9726 1.042 0.9726 1.030 56,034 +0.06(+5.64%)
Jan 24, 2022 1.000 1.020 0.9570 0.9750 96,305 -0.07(-6.25%)
Jan 21, 2022 1.060 1.079 1.030 1.040 55,055 -0.04(-3.70%)
Jan 20, 2022 1.070 1.080 1.050 1.080 27,371 +0.01(+0.93%)
Jan 19, 2022 1.140 1.140 1.040 1.070 139,428 -0.01(-0.93%)
Jan 18, 2022 1.080 1.080 1.040 1.080 32,197 +0.03(+2.86%)
Jan 14, 2022 1.050 0 -0.01(-0.94%)
Jan 13, 2022 1.070 1.097 1.060 1.060 8,887 -0.01(-0.93%)
Jan 12, 2022 1.100 1.100 1.060 1.070 33,630 +0.00(+0.00%)
Jan 11, 2022 1.076 1.090 1.051 1.070 24,543 +0.02(+1.90%)
Jan 10, 2022 1.150 1.150 1.038 1.050 22,665 -0.04(-3.67%)
Jan 07, 2022 1.060 1.090 1.060 1.090 56,248 +0.03(+2.83%)
Jan 06, 2022 1.053 1.069 1.020 1.060 49,290 +0.00(+0.00%)
Jan 05, 2022 1.100 1.110 1.060 1.060 48,377 -0.02(-1.85%)
Jan 04, 2022 1.110 1.118 1.080 1.080 27,345 -0.04(-3.57%)
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.