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 (%)
Aug 31, 2021 1.024 1.030 1.000 1.014 64,827 -0.01(-0.59%)
Aug 30, 2021 1.042 1.050 1.010 1.020 65,011 -0.02(-1.92%)
Aug 27, 2021 1.020 1.050 1.010 1.040 20,767 +0.01(+1.26%)
Aug 26, 2021 1.050 1.050 1.027 1.027 62,344 -0.03(-2.66%)
Aug 25, 2021 1.080 1.080 1.030 1.055 19,621 +0.01(+0.50%)
Aug 24, 2021 1.045 1.060 1.042 1.050 39,238 +0.02(+1.94%)
Aug 23, 2021 1.025 1.070 1.020 1.030 42,772 +0.00(+0.00%)
Aug 20, 2021 0.9600 1.050 0.9600 1.030 96,390 +0.00(+0.00%)
Aug 19, 2021 1.054 1.070 1.030 1.030 112,500 -0.06(-5.50%)
Aug 18, 2021 1.079 1.100 1.079 1.090 4,740 -0.00(-0.05%)
Aug 17, 2021 1.050 1.140 1.050 1.091 164,793 -0.05(-4.34%)
Aug 16, 2021 1.200 1.200 1.080 1.140 18,711 +0.00(+0.00%)
Aug 13, 2021 1.112 1.200 1.110 1.140 198,546 +0.03(+2.75%)
Aug 12, 2021 1.040 1.110 1.040 1.109 42,631 +0.05(+4.93%)
Aug 11, 2021 1.020 1.080 1.020 1.057 19,990 -0.01(-0.71%)
Aug 10, 2021 1.071 1.079 1.050 1.065 13,661 +0.00(+0.47%)
Aug 09, 2021 1.120 1.120 1.030 1.060 40,502 -0.01(-1.02%)
Aug 06, 2021 1.080 1.100 1.052 1.071 20,554 -0.02(-1.74%)
Aug 05, 2021 1.075 1.100 1.030 1.090 44,168 +0.01(+0.92%)
Aug 04, 2021 1.110 1.129 1.080 1.080 26,639 -0.02(-1.82%)
Aug 03, 2021 1.100 1.149 1.100 1.100 31,075 -0.04(-3.93%)
Aug 02, 2021 1.240 1.240 1.145 1.145 34,152 +0.02(+2.23%)
Jul 30, 2021 1.120 1.134 1.100 1.120 22,811 +0.02(+1.82%)
Jul 29, 2021 1.131 1.150 1.072 1.100 77,068 -0.00(-0.01%)
Jul 28, 2021 1.100 1.160 1.100 1.100 38,265 -0.01(-0.89%)
Jul 27, 2021 1.209 1.209 1.100 1.110 47,987 -0.06(-5.14%)
Jul 26, 2021 1.230 1.230 1.170 1.170 56,653 -0.03(-2.49%)
Jul 23, 2021 1.200 1.240 1.176 1.200 17,223 +0.01(+0.84%)
Jul 22, 2021 1.200 1.230 1.160 1.190 34,718 +0.01(+1.03%)
Jul 21, 2021 1.139 1.190 1.132 1.178 37,009 +0.05(+4.24%)
Jul 20, 2021 1.060 1.170 1.060 1.130 93,861 +0.03(+3.02%)
Jul 19, 2021 1.130 1.150 1.050 1.097 60,904 -0.05(-4.62%)
Jul 16, 2021 1.190 1.232 1.150 1.150 70,000 -0.08(-6.23%)
Jul 15, 2021 1.250 1.258 1.200 1.226 44,108 +0.03(+2.84%)
Jul 14, 2021 1.235 1.270 1.190 1.192 61,167 -0.05(-3.83%)
Jul 13, 2021 1.290 1.300 1.220 1.240 97,085 -0.06(-4.62%)
Jul 12, 2021 1.300 1.320 1.267 1.300 129,036 +0.02(+1.48%)
Jul 09, 2021 1.130 1.310 1.130 1.281 117,798 +0.15(+13.36%)
Jul 08, 2021 1.161 1.180 1.100 1.130 67,027 -0.05(-4.24%)
Jul 07, 2021 1.200 1.240 1.160 1.180 71,427 -0.03(-2.48%)
Jul 06, 2021 1.300 1.300 1.210 1.210 72,117 -0.10(-7.35%)
Jul 02, 2021 1.342 1.350 1.295 1.306 87,565 -0.04(-3.26%)
Jul 01, 2021 1.310 1.400 1.310 1.350 100,374 +0.00(+0.00%)
Jun 30, 2021 1.390 1.390 1.310 1.350 118,937 +0.03(+2.43%)
Jun 29, 2021 1.332 1.400 1.210 1.318 267,771 -0.01(-0.90%)
Jun 28, 2021 1.230 1.330 1.200 1.330 212,304 +0.15(+12.71%)
Jun 25, 2021 1.155 1.155 1.149 1.180 93,061 +0.02(+1.90%)
Jun 24, 2021 1.040 1.170 1.032 1.158 525,870 +0.09(+8.22%)
Jun 23, 2021 1.050 1.070 1.030 1.070 152,906 +0.01(+1.22%)
Jun 22, 2021 1.040 1.070 1.030 1.057 28,071 +0.02(+1.64%)
Jun 21, 2021 1.022 1.070 1.022 1.040 29,139 -0.01(-0.95%)
Jun 18, 2021 1.020 1.050 1.010 1.050 75,501 +0.02(+1.94%)
Jun 17, 2021 0.9900 1.050 0.9900 1.030 39,105 +0.00(+0.00%)
Jun 16, 2021 0.9850 1.050 0.9700 1.030 24,220 -0.02(-1.90%)
Jun 15, 2021 1.067 1.076 1.033 1.050 55,934 +0.00(+0.00%)
Jun 14, 2021 1.000 1.085 1.000 1.050 28,420 -0.01(-0.67%)
Jun 11, 2021 1.080 1.090 1.050 1.057 50,880 -0.04(-3.90%)
Jun 10, 2021 1.060 1.107 1.040 1.100 105,473 +0.03(+2.80%)
Jun 09, 2021 1.092 1.120 1.060 1.070 83,427 -0.01(-0.66%)
Jun 08, 2021 1.040 1.080 1.040 1.077 50,124 +0.00(+0.20%)
Jun 07, 2021 1.150 1.150 1.042 1.075 52,589 +0.02(+2.38%)
Jun 04, 2021 1.040 1.060 1.040 1.050 23,506 +0.01(+0.89%)
Jun 03, 2021 0.9350 1.058 0.9350 1.041 98,340 +0.02(+1.99%)
Jun 02, 2021 0.9600 1.088 0.9600 1.020 61,687 -0.03(-2.63%)
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.