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: 11:55 AM 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, 2018 0.1800 0.2050 0.1650 0.1700 3,940,949 -0.01(-5.56%)
Apr 27, 2018 0.1650 0.1850 0.1600 0.1800 4,656,091 +0.01(+9.09%)
Apr 26, 2018 0.1500 0.1650 0.1500 0.1650 1,025,285 +0.01(+6.45%)
Apr 25, 2018 0.1450 0.1600 0.1350 0.1550 1,761,275 +0.01(+6.90%)
Apr 24, 2018 0.1500 0.1500 0.1300 0.1450 646,840 -0.01(-3.33%)
Apr 23, 2018 0.1800 0.1800 0.1500 0.1500 2,523,530 -0.01(-3.23%)
Apr 20, 2018 0.1350 0.1700 0.1350 0.1550 2,629,945 +0.02(+19.23%)
Apr 19, 2018 0.1300 0.1400 0.1250 0.1300 771,413 +0.00(+0.00%)
Apr 18, 2018 0.1350 0.1350 0.1150 0.1300 829,816 +0.00(+0.00%)
Apr 17, 2018 0.1350 0.1350 0.1200 0.1300 1,468,141 -0.01(-7.14%)
Apr 16, 2018 0.1300 0.1400 0.1300 0.1400 596,400 +0.00(+0.00%)
Apr 13, 2018 0.1400 0.1400 0.1350 0.1400 804,585 +0.00(+0.00%)
Apr 12, 2018 0.1350 0.1400 0.1300 0.1400 456,990 +0.01(+3.70%)
Apr 11, 2018 0.1400 0.1400 0.1300 0.1350 653,300 -0.01(-3.57%)
Apr 10, 2018 0.1300 0.1500 0.1300 0.1400 2,964,083 +0.01(+7.69%)
Apr 09, 2018 0.1350 0.1350 0.1300 0.1300 394,150 -0.01(-3.70%)
Apr 06, 2018 0.1300 0.1400 0.1300 0.1350 801,928 -0.01(-3.57%)
Apr 05, 2018 0.1200 0.1400 0.1150 0.1400 2,107,470 +0.03(+27.27%)
Apr 04, 2018 0.1200 0.1200 0.1100 0.1100 1,603,729 -0.01(-4.35%)
Apr 03, 2018 0.1300 0.1300 0.1150 0.1150 1,383,053 -0.01(-8.00%)
Apr 02, 2018 0.1450 0.1450 0.1200 0.1250 1,495,728 -0.01(-7.41%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 28, 2018 0.1400 0.1450 0.1300 0.1400 1,843,022 +0.01(+3.70%)
Mar 27, 2018 0.1550 0.1600 0.1300 0.1350 5,281,053 -0.01(-10.00%)
Mar 26, 2018 0.1400 0.1550 0.1200 0.1500 5,764,286 +0.01(+11.11%)
Mar 23, 2018 0.1250 0.1550 0.1150 0.1350 4,751,230 +0.02(+12.50%)
Mar 22, 2018 0.1150 0.1200 0.1000 0.1200 3,950,453 +0.01(+14.29%)
Mar 21, 2018 0.1050 0.1150 0.1000 0.1050 3,345,400 +0.00(+5.00%)
Mar 20, 2018 0.1050 0.1050 0.0900 0.1000 2,885,591 -0.00(-4.76%)
Mar 19, 2018 0.1150 0.1200 0.1000 0.1050 2,506,042 -0.02(-16.00%)
Mar 16, 2018 0.1350 0.1350 0.1250 0.1250 816,000 -0.02(-10.71%)
Mar 15, 2018 0.1400 0.1400 0.1300 0.1400 1,402,226 +0.01(+3.70%)
Mar 14, 2018 0.1350 0.1500 0.1300 0.1350 2,078,334 +0.01(+3.85%)
Mar 13, 2018 0.1350 0.1400 0.1200 0.1300 1,257,950 +0.00(+0.00%)
Mar 12, 2018 0.1650 0.1650 0.1300 0.1300 1,545,791 -0.03(-18.75%)
Mar 09, 2018 0.1650 0.1700 0.1550 0.1600 1,044,129 -0.01(-3.03%)
Mar 08, 2018 0.1650 0.1700 0.1500 0.1650 1,308,509 +0.01(+3.13%)
Mar 07, 2018 0.1550 0.1600 1,797,678 -0.01(-5.88%)
Mar 06, 2018 0.1900 0.1950 0.1700 0.1700 1,592,273 -0.02(-10.53%)
Mar 05, 2018 0.2400 0.2400 0.1850 0.1900 4,143,636 -0.03(-13.64%)
Mar 02, 2018 0.2250 0.2350 0.2050 0.2200 2,848,060 +0.01(+2.33%)
Mar 01, 2018 0.2450 0.2450 0.2150 0.2150 2,895,434 -0.02(-10.42%)
Feb 28, 2018 0.2350 0.2600 0.2200 0.2400 2,613,088 +0.01(+2.13%)
Feb 27, 2018 0.2500 0.2500 0.2050 0.2350 1,126,331 -0.02(-6.00%)
Feb 26, 2018 0.2200 0.2600 0.2200 0.2500 2,037,772 +0.02(+11.11%)
Feb 23, 2018 0.2300 0.2300 0.2100 0.2250 698,790 -0.01(-2.17%)
Feb 22, 2018 0.1900 0.2350 0.1850 0.2300 2,599,258 +0.04(+21.05%)
Feb 21, 2018 0.1950 0.1950 0.1800 0.1900 518,477 -0.01(-5.00%)
Feb 20, 2018 0.1800 0.2000 0.1700 0.2000 1,165,580 +0.02(+11.11%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 15, 2018 0.2000 0.2000 0.1800 0.1900 841,038 -0.01(-5.00%)
Feb 14, 2018 0.1850 0.2000 0.1850 0.2000 420,082 +0.02(+8.11%)
Feb 13, 2018 0.2050 0.2050 0.1750 0.1850 1,162,983 -0.02(-7.50%)
Feb 12, 2018 0.2100 0.2100 0.1950 0.2000 732,894 -0.01(-4.76%)
Feb 09, 2018 0.2100 0.2150 0.2000 0.2100 877,445 +0.00(+0.00%)
Feb 08, 2018 0.2150 0.2050 0.2100 831,556 +0.01(+5.00%)
Feb 07, 2018 0.2100 0.2100 0.1950 0.2000 744,240 +0.01(+2.56%)
Feb 06, 2018 0.1900 0.2100 0.1850 0.1950 1,148,268 +0.00(+0.00%)
Feb 05, 2018 0.2100 0.2200 0.1900 0.1950 1,035,309 -0.02(-9.30%)
Feb 02, 2018 0.2350 0.2350 0.2000 0.2150 1,413,431 -0.02(-6.52%)
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.