Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gratomic Inc (TSV: GRAT )

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2019 0.0550 0.0550 0.0500 0.0500 1,665,488 -0.00(-9.09%)
Apr 29, 2019 0.0600 0.0650 0.0550 0.0550 188,768 -0.00(-8.33%)
Apr 26, 2019 0.0600 0.0600 0.0550 0.0600 508,800 +0.00(+0.00%)
Apr 25, 2019 0.0700 0.0700 0.0600 0.0600 1,219,860 -0.01(-7.69%)
Apr 24, 2019 0.0550 0.0650 0.0550 0.0650 2,104,185 +0.01(+18.18%)
Apr 23, 2019 0.0650 0.0650 0.0550 0.0550 1,010,433 -0.01(-15.38%)
Apr 22, 2019 0.0600 0.0650 0.0600 0.0650 177,998 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 17, 2019 0.0600 0.0700 0.0600 0.0700 362,136 +0.01(+7.69%)
Apr 16, 2019 0.0650 0.0650 0.0650 0.0650 180,160 +0.00(+0.00%)
Apr 15, 2019 0.0750 0.0750 0.0650 0.0650 990,798 -0.01(-7.14%)
Apr 12, 2019 0.0750 0.0750 0.0700 0.0700 740,960 -0.00(-6.67%)
Apr 11, 2019 0.0700 0.0750 0.0700 0.0750 230,792 +0.00(+7.14%)
Apr 10, 2019 0.0800 0.0800 0.0700 0.0700 294,179 -0.01(-12.50%)
Apr 09, 2019 0.0750 0.0800 0.0750 0.0800 332,832 +0.00(+0.00%)
Apr 08, 2019 0.0850 0.0850 0.0750 0.0800 391,339 -0.01(-5.88%)
Apr 05, 2019 0.0800 0.0850 0.0800 0.0850 172,101 +0.00(+0.00%)
Apr 04, 2019 0.0850 0.0850 0.0800 0.0850 705,643 +0.00(+0.00%)
Apr 03, 2019 0.0800 0.0850 0.0800 0.0850 228,500 +0.01(+6.25%)
Apr 02, 2019 0.0800 0.0800 0.0750 0.0800 1,795,655 +0.01(+6.67%)
Apr 01, 2019 0.0750 0.0750 0.0700 0.0750 471,829 +0.00(+7.14%)
Mar 29, 2019 0.0750 0.0750 0.0700 0.0700 457,500 -0.00(-6.67%)
Mar 28, 2019 0.0800 0.0800 0.0750 0.0750 147,400 -0.01(-6.25%)
Mar 27, 2019 0.0750 0.0800 0.0750 0.0800 654,800 +0.01(+6.67%)
Mar 26, 2019 0.0750 0.0750 0.0700 0.0750 732,370 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0750 0.0750 701,201 +0.00(+0.00%)
Mar 22, 2019 0.0750 0.0800 0.0750 0.0750 68,500 -0.01(-6.25%)
Mar 21, 2019 0.0750 0.0800 0.0750 0.0800 219,880 +0.00(+0.00%)
Mar 20, 2019 0.0750 0.0800 0.0750 0.0800 370,650 +0.01(+6.67%)
Mar 19, 2019 0.0750 0.0800 0.0750 0.0750 22,900 +0.00(+0.00%)
Mar 18, 2019 0.0800 0.0800 0.0750 0.0750 465,002 -0.01(-6.25%)
Mar 15, 2019 0.0850 0.0850 0.0800 0.0800 411,500 -0.01(-5.88%)
Mar 14, 2019 0.0800 0.0850 0.0800 0.0850 208,350 +0.00(+0.00%)
Mar 13, 2019 0.0800 0.0850 0.0800 0.0850 89,694 +0.01(+6.25%)
Mar 12, 2019 0.0850 0.0850 0.0750 0.0800 214,400 +0.00(+0.00%)
Mar 11, 2019 0.0750 0.0800 0.0750 0.0800 455,120 +0.01(+6.67%)
Mar 08, 2019 0.0800 0.0800 0.0750 0.0750 373,386 -0.01(-6.25%)
Mar 07, 2019 0.0800 0.0800 0.0800 0.0800 293,700 +0.00(+0.00%)
Mar 06, 2019 0.0850 0.0850 0.0800 0.0800 777,798 +0.00(+0.00%)
Mar 05, 2019 0.0850 0.0850 0.0800 0.0800 259,694 -0.01(-5.88%)
Mar 04, 2019 0.0850 0.0900 0.0850 0.0850 1,532,235 +0.01(+6.25%)
Mar 01, 2019 0.0800 0.0850 0.0750 0.0800 1,404,810 +0.00(+0.00%)
Feb 28, 2019 0.0750 0.0800 0.0750 0.0800 368,125 +0.00(+0.00%)
Feb 27, 2019 0.0750 0.0800 0.0700 0.0800 635,400 +0.00(+0.00%)
Feb 26, 2019 0.0750 0.0800 0.0750 0.0800 1,103,731 +0.01(+6.67%)
Feb 25, 2019 0.0750 0.0800 0.0750 0.0750 320,000 +0.00(+0.00%)
Feb 22, 2019 0.0750 0.0750 0.0750 0.0750 400,000 -0.01(-6.25%)
Feb 21, 2019 0.0850 0.0850 0.0750 0.0800 413,607 -0.01(-5.88%)
Feb 20, 2019 0.0800 0.0850 0.0750 0.0850 1,211,042 +0.01(+13.33%)
Feb 19, 2019 0.0800 0.0800 0.0700 0.0750 1,482,626 +0.00(+0.00%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2019 0.0800 0.0800 0.0700 0.0750 1,675,594 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0800 0.0750 0.0750 415,637 -0.01(-6.25%)
Feb 12, 2019 0.0750 0.0800 0.0750 0.0800 527,525 +0.01(+6.67%)
Feb 11, 2019 0.0850 0.0850 0.0700 0.0750 3,807,125 -0.01(-11.76%)
Feb 08, 2019 0.0950 0.0950 0.0850 0.0850 1,415,581 -0.00(-5.56%)
Feb 07, 2019 0.0800 0.0950 0.0800 0.0900 3,572,548 +0.01(+12.50%)
Feb 06, 2019 0.0950 0.0950 0.0800 0.0800 5,716,177 -0.02(-20.00%)
Feb 05, 2019 0.1100 0.1100 0.1000 0.1000 2,454,921 -0.00(-4.76%)
Feb 04, 2019 0.1100 0.1150 0.1050 0.1050 3,205,823 -0.01(-8.70%)
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.