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

Gratomic Inc (OP: CBULF )

0.0665 -0.0017 (-2.49%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 16, 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 28, 2021 1.085 1.100 1.040 1.087 60,249 +0.02(+1.59%)
May 27, 2021 1.020 1.070 1.000 1.070 21,075 +0.03(+2.88%)
May 26, 2021 1.080 1.080 1.020 1.040 84,897 -0.04(-4.01%)
May 25, 2021 1.078 1.110 1.070 1.083 97,796 +0.02(+1.74%)
May 24, 2021 1.130 1.160 1.000 1.065 161,506 +0.03(+3.00%)
May 21, 2021 0.9899 1.050 0.9664 1.034 109,544 +0.08(+8.84%)
May 20, 2021 0.8500 0.9500 0.8338 0.9500 65,880 +0.08(+9.64%)
May 19, 2021 0.8740 0.8975 0.8566 0.8665 51,619 -0.04(-3.99%)
May 18, 2021 0.9000 0.9228 0.8656 0.9025 84,339 -0.02(-2.20%)
May 17, 2021 0.9500 0.9756 0.9078 0.9228 22,290 -0.03(-2.86%)
May 14, 2021 0.9753 1.000 0.9500 0.9500 21,289 +0.01(+0.80%)
May 13, 2021 0.9886 0.9907 0.9274 0.9425 86,264 -0.05(-5.33%)
May 12, 2021 1.050 1.115 0.9699 0.9956 92,094 -0.05(-5.18%)
May 11, 2021 0.9217 1.052 0.8474 1.050 167,728 +0.09(+9.03%)
May 10, 2021 1.020 1.059 0.9547 0.9630 183,313 -0.07(-6.50%)
May 07, 2021 0.9859 1.060 0.9859 1.030 80,501 +0.04(+4.04%)
May 06, 2021 1.088 1.088 0.9849 0.9900 271,192 -0.08(-7.48%)
May 05, 2021 1.070 1.110 1.000 1.070 51,191 -0.02(-2.10%)
May 04, 2021 1.215 1.240 1.080 1.093 139,390 -0.06(-5.24%)
May 03, 2021 1.100 1.183 1.069 1.153 238,246 +0.10(+9.80%)
Apr 30, 2021 1.040 1.085 1.040 1.050 61,500 -0.00(-0.24%)
Apr 29, 2021 1.010 1.070 1.010 1.053 98,677 +0.02(+2.23%)
Apr 28, 2021 1.040 1.050 0.9905 1.030 65,371 -0.00(-0.48%)
Apr 27, 2021 1.059 1.060 1.010 1.035 51,761 -0.00(-0.03%)
Apr 26, 2021 1.120 1.120 0.9890 1.035 107,041 -0.00(-0.45%)
Apr 23, 2021 1.030 1.050 1.010 1.040 63,100 +0.03(+2.93%)
Apr 22, 2021 0.8900 1.085 0.8600 1.010 334,005 +0.14(+15.82%)
Apr 21, 2021 0.8540 0.8900 0.7573 0.8724 344,845 -0.03(-3.74%)
Apr 20, 2021 0.9763 0.9965 0.8800 0.9063 191,597 -0.09(-9.37%)
Apr 19, 2021 1.055 1.500 0.9662 1.000 220,943 -0.05(-4.76%)
Apr 16, 2021 1.050 1.098 1.040 1.050 311,000 -0.04(-4.11%)
Apr 15, 2021 1.140 1.140 1.030 1.095 464,699 -0.01(-1.17%)
Apr 14, 2021 1.093 1.125 1.080 1.108 188,826 -0.00(-0.19%)
Apr 13, 2021 1.155 1.181 1.110 1.110 230,044 -0.05(-4.30%)
Apr 12, 2021 1.270 1.270 1.110 1.160 175,367 -0.05(-4.17%)
Apr 09, 2021 1.200 1.240 1.173 1.210 71,600 +0.00(+0.04%)
Apr 08, 2021 1.200 1.240 1.190 1.210 125,383 +0.01(+1.02%)
Apr 07, 2021 1.125 1.240 1.100 1.198 158,602 +0.07(+6.00%)
Apr 06, 2021 1.183 1.190 1.100 1.130 186,925 -0.11(-8.74%)
Apr 05, 2021 1.280 1.410 1.200 1.238 316,668 -0.08(-6.24%)
Apr 01, 2021 1.434 1.505 1.300 1.321 320,200 -0.08(-5.67%)
Mar 31, 2021 1.360 1.450 1.325 1.400 385,819 +0.07(+5.27%)
Mar 30, 2021 1.230 1.330 1.200 1.330 136,058 +0.09(+7.25%)
Mar 29, 2021 1.185 1.240 1.160 1.240 187,930 +0.08(+6.90%)
Mar 26, 2021 1.200 1.200 1.130 1.160 108,800 +0.05(+4.05%)
Mar 25, 2021 1.121 1.200 1.100 1.115 193,800 -0.04(-3.06%)
Mar 24, 2021 1.040 1.190 1.040 1.150 181,587 +0.10(+9.22%)
Mar 23, 2021 1.070 1.113 0.9750 1.053 381,140 -0.03(-2.51%)
Mar 22, 2021 1.150 1.150 1.050 1.080 161,523 -0.02(-2.19%)
Mar 19, 2021 1.150 1.210 1.090 1.104 92,400 +0.00(+0.38%)
Mar 18, 2021 1.290 1.290 1.100 1.100 132,251 -0.10(-8.33%)
Mar 17, 2021 1.110 1.220 1.080 1.200 107,337 +0.09(+8.15%)
Mar 16, 2021 1.230 1.230 1.060 1.110 219,583 -0.07(-5.89%)
Mar 15, 2021 1.300 1.350 1.160 1.179 422,834 -0.12(-9.30%)
Mar 12, 2021 1.310 1.310 1.270 1.300 150,100 +0.01(+0.78%)
Mar 11, 2021 1.260 1.310 1.240 1.290 168,887 +0.08(+6.61%)
Mar 10, 2021 1.200 1.260 1.150 1.210 292,536 +0.02(+1.61%)
Mar 09, 2021 1.245 1.254 1.161 1.191 254,515 -0.03(-2.59%)
Mar 08, 2021 1.270 1.360 1.190 1.222 254,517 -0.03(-2.35%)
Mar 05, 2021 1.180 1.260 1.080 1.252 289,300 +0.06(+4.67%)
Mar 04, 2021 1.290 1.290 1.020 1.196 775,987 -0.04(-3.55%)
Mar 03, 2021 1.245 1.460 1.184 1.240 747,926 +0.02(+1.64%)
Mar 02, 2021 1.000 1.250 1.000 1.220 708,715 +0.20(+19.74%)
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.