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 (%)
Dec 31, 2021 1.100 1.103 1.058 1.080 59,084 -0.04(-3.57%)
Dec 30, 2021 1.080 1.140 1.080 1.120 36,809 -0.01(-0.88%)
Dec 29, 2021 1.134 1.180 1.110 1.130 75,295 +0.01(+0.89%)
Dec 28, 2021 1.120 1.190 1.120 1.120 52,963 +0.00(+0.00%)
Dec 27, 2021 1.230 1.230 1.120 1.120 115,435 +0.01(+0.90%)
Dec 23, 2021 1.030 1.110 1.020 1.110 93,510 +0.11(+11.50%)
Dec 22, 2021 0.9884 1.000 0.9800 0.9955 34,512 +0.02(+1.79%)
Dec 21, 2021 0.9060 1.000 0.9060 0.9780 22,957 +0.02(+1.71%)
Dec 20, 2021 0.9850 0.9932 0.9405 0.9616 39,279 -0.03(-3.08%)
Dec 17, 2021 0.9900 0.9950 0.9800 0.9922 44,194 -0.00(-0.28%)
Dec 16, 2021 1.020 1.020 0.9877 0.9950 4,480 -0.01(-1.06%)
Dec 15, 2021 0.9900 1.035 0.9645 1.006 11,397 +0.02(+1.79%)
Dec 14, 2021 1.020 1.020 0.9688 0.9880 7,690 -0.03(-3.18%)
Dec 13, 2021 1.080 1.080 0.9802 1.020 29,215 +0.01(+1.04%)
Dec 10, 2021 1.030 1.030 0.9642 1.010 13,773 +0.04(+4.12%)
Dec 09, 2021 1.001 1.048 0.9700 0.9700 24,227 -0.06(-5.83%)
Dec 08, 2021 0.9158 1.050 0.9158 1.030 42,256 +0.11(+11.69%)
Dec 07, 2021 0.8930 0.9750 0.8930 0.9222 23,196 +0.01(+0.86%)
Dec 06, 2021 0.9109 0.9213 0.9050 0.9143 4,033 +0.01(+1.59%)
Dec 03, 2021 0.9466 0.9554 0.8993 0.9000 11,169 -0.02(-2.58%)
Dec 02, 2021 0.8869 0.9326 0.8869 0.9238 9,643 +0.03(+3.33%)
Dec 01, 2021 0.9485 0.9485 0.8866 0.8940 27,510 -0.03(-2.83%)
Nov 30, 2021 0.9000 0.9410 0.8600 0.9200 55,770 +0.01(+0.66%)
Nov 29, 2021 0.9000 0.9450 0.9000 0.9140 26,189 -0.01(-0.65%)
Nov 26, 2021 0.9672 0.9672 0.9200 0.9200 17,106 -0.02(-2.48%)
Nov 24, 2021 0.9820 0.9820 0.9410 0.9434 23,795 +0.00(+0.32%)
Nov 23, 2021 0.9552 0.9600 0.9202 0.9404 50,411 +0.01(+0.56%)
Nov 22, 2021 0.9638 1.000 0.9341 0.9352 93,854 -0.05(-4.93%)
Nov 19, 2021 1.011 1.020 0.9837 0.9837 12,897 -0.02(-1.78%)
Nov 18, 2021 0.9740 1.023 0.9740 1.002 26,293 +0.01(+1.50%)
Nov 17, 2021 1.018 1.020 0.9867 0.9867 28,529 -0.01(-0.71%)
Nov 16, 2021 1.006 1.030 0.9740 0.9938 41,864 -0.02(-1.60%)
Nov 15, 2021 1.055 1.080 1.000 1.010 57,539 +0.02(+2.02%)
Nov 12, 2021 1.050 1.050 0.9726 0.9900 37,620 -0.00(-0.22%)
Nov 11, 2021 0.9578 0.9922 0.9578 0.9922 65,720 -0.03(-2.73%)
Nov 09, 2021 1.026 1.040 1.010 1.020 32,207 +0.01(+0.99%)
Nov 08, 2021 0.9684 1.020 0.9516 1.010 130,328 +0.04(+4.46%)
Nov 05, 2021 0.9751 0.9751 0.9447 0.9669 28,980 -0.00(-0.34%)
Nov 04, 2021 0.9600 0.9702 0.9450 0.9702 53,457 +0.02(+1.63%)
Nov 03, 2021 0.9700 0.9812 0.9429 0.9546 157,730 -0.02(-1.62%)
Nov 02, 2021 0.9890 1.000 0.9637 0.9703 122,565 -0.03(-2.97%)
Nov 01, 2021 1.050 1.024 0.9500 1.000 105,007 -0.02(-2.30%)
Oct 29, 2021 1.011 1.030 1.000 1.024 18,146 +0.01(+1.34%)
Oct 28, 2021 1.020 1.040 1.000 1.010 46,442 +0.00(+0.00%)
Oct 27, 2021 1.033 1.047 1.010 1.010 12,094 -0.03(-2.88%)
Oct 26, 2021 1.042 1.040 15,318 +0.00(+0.00%)
Oct 25, 2021 1.060 1.060 1.040 1.040 36,116 +0.01(+0.92%)
Oct 22, 2021 1.044 1.060 1.010 1.030 29,690 +0.02(+2.03%)
Oct 21, 2021 1.000 1.055 1.000 1.010 65,442 -0.02(-1.94%)
Oct 20, 2021 1.050 1.060 1.020 1.030 16,832 -0.02(-2.09%)
Oct 19, 2021 1.050 1.070 1.040 1.052 8,586 +0.01(+1.03%)
Oct 18, 2021 1.080 1.080 1.030 1.041 39,067 -0.01(-0.83%)
Oct 15, 2021 0.9666 1.070 0.9666 1.050 62,487 +0.10(+10.43%)
Oct 14, 2021 0.9892 0.9892 0.9508 0.9508 7,624 -0.01(-1.13%)
Oct 13, 2021 0.9212 0.9699 0.9143 0.9617 35,259 +0.03(+3.11%)
Oct 12, 2021 0.9481 0.9481 0.9230 0.9327 14,873 +0.01(+1.16%)
Oct 11, 2021 0.8605 0.9600 0.8605 0.9220 13,385 -0.03(-2.95%)
Oct 08, 2021 0.9607 0.9745 0.9470 0.9500 20,414 -0.00(-0.21%)
Oct 07, 2021 0.9684 0.9891 0.9376 0.9520 28,243 -0.01(-0.90%)
Oct 06, 2021 0.9710 0.9746 0.9300 0.9606 11,784 -0.01(-1.35%)
Oct 05, 2021 0.9800 0.9800 0.9394 0.9737 18,676 +0.01(+1.43%)
Oct 04, 2021 0.9656 0.9743 0.8877 0.9600 125,381 -0.01(-1.03%)
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.