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

Gratomic Inc (TSV: GRAT )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 7, 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 (%)
Apr 30, 2021 1.290 1.320 1.280 1.320 262,087 +0.04(+3.13%)
Apr 29, 2021 1.260 1.310 1.260 1.280 357,829 +0.01(+0.79%)
Apr 28, 2021 1.290 1.300 1.230 1.270 486,582 -0.02(-1.55%)
Apr 27, 2021 1.290 1.310 1.270 1.290 404,171 +0.00(+0.00%)
Apr 26, 2021 1.310 1.340 1.220 1.290 1,021,275 +0.02(+1.57%)
Apr 23, 2021 1.330 1.330 1.250 1.270 761,209 +0.01(+0.79%)
Apr 22, 2021 1.110 1.360 1.070 1.260 1,818,784 +0.15(+13.51%)
Apr 21, 2021 1.020 1.120 0.9500 1.110 3,462,957 +0.00(+0.00%)
Apr 20, 2021 1.210 1.240 1.100 1.110 1,555,847 -0.16(-12.60%)
Apr 19, 2021 1.330 1.340 1.200 1.270 815,316 -0.05(-3.79%)
Apr 16, 2021 1.360 1.360 1.300 1.320 805,141 -0.05(-3.65%)
Apr 15, 2021 1.390 1.390 1.300 1.370 1,050,300 -0.02(-1.44%)
Apr 14, 2021 1.360 1.400 1.340 1.390 574,527 -0.01(-0.71%)
Apr 13, 2021 1.440 1.470 1.400 1.400 538,250 -0.07(-4.76%)
Apr 12, 2021 1.500 1.500 1.390 1.470 927,577 -0.05(-3.29%)
Apr 09, 2021 1.460 1.550 1.460 1.520 344,160 -0.01(-0.65%)
Apr 08, 2021 1.530 1.560 1.510 1.530 501,811 +0.02(+1.32%)
Apr 07, 2021 1.420 1.560 1.380 1.510 1,690,153 +0.08(+5.59%)
Apr 06, 2021 1.490 1.500 1.380 1.430 1,935,139 -0.11(-7.14%)
Apr 05, 2021 1.660 1.660 1.480 1.540 1,008,658 -0.11(-6.67%)
Apr 01, 2021 1.650 1.650 1.650 0 -0.11(-6.25%)
Mar 31, 2021 1.740 1.800 1.700 1.760 1,531,752 +0.09(+5.39%)
Mar 30, 2021 1.540 1.670 1.530 1.670 1,124,206 +0.13(+8.44%)
Mar 29, 2021 1.470 1.560 1.450 1.540 1,365,735 +0.08(+5.48%)
Mar 26, 2021 1.420 1.480 1.400 1.460 505,985 +0.04(+2.82%)
Mar 25, 2021 1.460 1.460 1.380 1.420 566,049 -0.04(-2.74%)
Mar 24, 2021 1.380 1.490 1.320 1.460 883,310 +0.13(+9.77%)
Mar 23, 2021 1.390 1.390 1.210 1.330 1,613,997 +0.00(+0.00%)
Mar 22, 2021 1.390 1.400 1.330 1.330 675,474 -0.06(-4.32%)
Mar 19, 2021 1.420 1.420 1.370 1.390 576,838 -0.05(-3.47%)
Mar 18, 2021 1.510 1.540 1.380 1.440 641,978 -0.07(-4.64%)
Mar 17, 2021 1.360 1.520 1.340 1.510 976,575 +0.14(+10.22%)
Mar 16, 2021 1.440 1.440 1.320 1.370 1,257,581 -0.09(-6.16%)
Mar 15, 2021 1.590 1.590 1.450 1.460 1,503,120 -0.15(-9.32%)
Mar 12, 2021 1.620 1.630 1.590 1.610 728,658 -0.02(-1.23%)
Mar 11, 2021 1.590 1.650 1.540 1.630 1,367,693 +0.09(+5.84%)
Mar 10, 2021 1.490 1.570 1.450 1.540 1,112,560 +0.04(+2.67%)
Mar 09, 2021 1.590 1.600 1.460 1.500 901,277 -0.07(-4.46%)
Mar 08, 2021 1.620 1.650 1.520 1.570 1,588,859 -0.03(-1.88%)
Mar 05, 2021 1.570 1.600 1.360 1.600 1,923,822 +0.09(+5.96%)
Mar 04, 2021 1.570 1.570 1.310 1.510 3,091,951 -0.06(-3.82%)
Mar 03, 2021 1.600 1.840 1.470 1.570 6,115,372 +0.03(+1.95%)
Mar 02, 2021 1.310 1.580 1.310 1.540 3,430,115 +0.26(+20.31%)
Mar 01, 2021 1.200 1.300 1.170 1.280 1,299,630 +0.11(+9.40%)
Feb 26, 2021 1.220 1.240 1.090 1.170 1,346,477 -0.03(-2.50%)
Feb 25, 2021 1.250 1.300 1.170 1.200 2,249,106 -0.04(-3.23%)
Feb 24, 2021 1.150 1.250 1.100 1.240 2,020,050 +0.10(+8.77%)
Feb 23, 2021 1.090 1.190 0.9500 1.140 3,181,431 +0.06(+5.56%)
Feb 22, 2021 0.8600 1.080 0.8600 1.080 3,763,719 +0.23(+27.06%)
Feb 19, 2021 0.8300 0.8600 0.8200 0.8500 888,511 -0.02(-2.30%)
Feb 18, 2021 0.8700 0.8800 0.8300 0.8700 828,356 -0.03(-3.33%)
Feb 17, 2021 0.9300 0.9300 0.8500 0.9000 955,186 -0.04(-4.26%)
Feb 16, 2021 0.9600 0.9700 0.8700 0.9400 1,486,684 -0.04(-4.08%)
Feb 12, 2021 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 11, 2021 0.9500 1.000 0.9000 0.9800 1,500,834 +0.03(+3.16%)
Feb 10, 2021 0.9500 0.9600 0.8100 0.9500 2,715,662 -0.01(-1.04%)
Feb 09, 2021 1.080 1.090 0.9000 0.9600 3,003,213 -0.06(-5.88%)
Feb 08, 2021 0.9300 1.100 0.9300 1.020 5,780,735 +0.15(+17.24%)
Feb 05, 2021 0.7100 0.8900 0.7000 0.8700 3,818,099 +0.18(+26.09%)
Feb 04, 2021 0.6200 0.7300 0.6200 0.6900 3,318,588 +0.09(+15.00%)
Feb 03, 2021 0.5500 0.6200 0.5500 0.6000 1,828,050 +0.02(+3.45%)
Feb 02, 2021 0.5100 0.6000 0.5000 0.5800 2,256,804 +0.07(+13.73%)
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.