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 (%)
Jun 30, 2022 0.2920 0.3011 0.2895 0.2998 16,527 -0.00(-0.33%)
Jun 29, 2022 0.3148 0.3148 0.3000 0.3008 2,904 -0.00(-1.12%)
Jun 28, 2022 0.3090 0.3120 0.3042 0.3042 2,510 -0.01(-1.81%)
Jun 27, 2022 0.3204 0.3204 0.3070 0.3098 63,869 -0.00(-1.49%)
Jun 24, 2022 0.3172 0.3199 0.3125 0.3145 12,312 +0.00(+0.32%)
Jun 23, 2022 0.3114 0.3238 0.3068 0.3135 61,504 -0.01(-3.24%)
Jun 22, 2022 0.3154 0.3269 0.3095 0.3240 24,888 +0.00(+0.81%)
Jun 21, 2022 0.3400 0.3400 0.3187 0.3214 32,026 -0.00(-0.40%)
Jun 17, 2022 0.3255 0.3255 0.3108 0.3227 11,485 +0.00(+1.26%)
Jun 16, 2022 0.3200 0.3264 0.3155 0.3187 56,210 -0.02(-4.75%)
Jun 15, 2022 0.2900 0.3562 0.2900 0.3346 25,485 +0.02(+7.94%)
Jun 14, 2022 0.3100 0.3152 0.3100 0.3100 23,619 -0.01(-2.08%)
Jun 13, 2022 0.3150 0.3166 0.3086 0.3166 17,231 +0.01(+1.80%)
Jun 10, 2022 0.3208 0.3212 0.3083 0.3110 2,322 -0.01(-2.29%)
Jun 09, 2022 0.3000 0.3200 0.3000 0.3183 12,765 +0.01(+2.78%)
Jun 08, 2022 0.3117 0.3291 0.3095 0.3097 29,582 -0.01(-2.27%)
Jun 07, 2022 0.3113 0.3189 0.3113 0.3169 23,342 -0.00(-0.97%)
Jun 06, 2022 0.3400 0.3400 0.3139 0.3200 53,294 -0.01(-4.08%)
Jun 03, 2022 0.3333 0.3425 0.3322 0.3336 8,776 +0.00(+1.09%)
Jun 02, 2022 0.3330 0.3330 0.3245 0.3300 44,668 -0.00(-0.60%)
Jun 01, 2022 0.3394 0.3426 0.3320 0.3320 84,516 -0.01(-3.24%)
May 31, 2022 0.3626 0.3800 0.3428 0.3431 25,166 -0.03(-9.06%)
May 27, 2022 0.3695 0.3878 0.3695 0.3773 21,169 +0.01(+3.68%)
May 26, 2022 0.3620 0.3704 0.3600 0.3639 21,434 -0.01(-1.65%)
May 25, 2022 0.3600 0.3921 0.3600 0.3700 94,740 -0.01(-1.33%)
May 24, 2022 0.3684 0.4034 0.3649 0.3750 52,772 -0.01(-3.72%)
May 23, 2022 0.3899 0.3899 0.3565 0.3895 15,436 +0.04(+10.18%)
May 20, 2022 0.3231 0.3535 0.3033 0.3535 26,453 +0.03(+8.77%)
May 19, 2022 0.3500 0.3500 0.3200 0.3250 7,848 +0.00(+0.03%)
May 18, 2022 0.3440 0.3465 0.3248 0.3249 19,268 -0.01(-3.42%)
May 17, 2022 0.3294 0.3447 0.3200 0.3364 54,145 +0.02(+6.05%)
May 16, 2022 0.3448 0.3448 0.3100 0.3172 18,697 -0.01(-2.97%)
May 13, 2022 0.3400 0.3576 0.3247 0.3269 44,990 +0.01(+1.90%)
May 12, 2022 0.3250 0.3300 0.2995 0.3208 46,404 -0.04(-11.48%)
May 11, 2022 0.3490 0.3624 0.3024 0.3624 39,518 +0.02(+5.32%)
May 10, 2022 0.3430 0.3614 0.3360 0.3441 50,771 -0.02(-5.88%)
May 09, 2022 0.4000 0.4050 0.3500 0.3656 125,516 -0.03(-8.60%)
May 06, 2022 0.4200 0.4517 0.3831 0.4000 62,505 -0.04(-9.75%)
May 05, 2022 0.4710 0.4710 0.4280 0.4432 39,250 -0.01(-2.79%)
May 04, 2022 0.4343 0.4586 0.4343 0.4559 5,657 +0.01(+2.47%)
May 03, 2022 0.4480 0.4535 0.4310 0.4449 30,832 +0.00(+1.11%)
May 02, 2022 0.4780 0.4780 0.4304 0.4400 27,920 -0.02(-5.19%)
Apr 29, 2022 0.4854 0.5065 0.4573 0.4641 14,660 -0.02(-3.75%)
Apr 28, 2022 0.5095 0.5267 0.4736 0.4822 58,846 +0.03(+7.16%)
Apr 27, 2022 0.4090 0.4700 0.4090 0.4500 98,071 +0.03(+6.79%)
Apr 26, 2022 0.4700 0.4780 0.4186 0.4214 126,914 -0.07(-14.89%)
Apr 25, 2022 0.5790 0.5790 0.4872 0.4951 186,874 -0.04(-7.80%)
Apr 22, 2022 0.5608 0.5910 0.5340 0.5370 69,202 +0.00(+0.00%)
Apr 21, 2022 0.5700 0.5700 0.5352 0.5370 99,448 -0.04(-6.23%)
Apr 20, 2022 0.5720 0.6130 0.5645 0.5727 25,752 -0.02(-4.07%)
Apr 19, 2022 0.5800 0.5970 0.5618 0.5970 46,221 +0.02(+2.93%)
Apr 18, 2022 0.6100 0.6100 0.5700 0.5800 35,088 -0.03(-4.92%)
Apr 14, 2022 0.6131 0.6206 0.5978 0.6100 194,687 +0.00(+0.11%)
Apr 13, 2022 0.6269 0.6400 0.6071 0.6093 35,400 +0.01(+1.35%)
Apr 12, 2022 0.5991 0.6452 0.5777 0.6012 85,120 +0.04(+6.98%)
Apr 11, 2022 0.5762 0.5824 0.5596 0.5620 32,095 -0.02(-3.10%)
Apr 08, 2022 0.5756 0.5925 0.5660 0.5800 38,481 +0.01(+0.87%)
Apr 07, 2022 0.6082 0.6087 0.5676 0.5750 86,689 -0.04(-6.05%)
Apr 06, 2022 0.6000 0.6158 0.5800 0.6120 35,966 -0.00(-0.44%)
Apr 05, 2022 0.7127 0.7127 0.6100 0.6147 18,674 -0.06(-8.40%)
Apr 04, 2022 0.6061 0.6860 0.5966 0.6711 94,349 +0.08(+12.66%)
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.