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 (%)
Feb 26, 2021 0.9450 0.9837 0.8626 0.9290 371,300 -0.02(-1.65%)
Feb 25, 2021 1.010 1.050 0.9350 0.9446 509,560 -0.05(-4.96%)
Feb 24, 2021 0.9500 0.9986 0.8630 0.9939 504,874 +0.09(+10.43%)
Feb 23, 2021 0.9000 0.9410 0.7508 0.9000 552,691 +0.05(+5.88%)
Feb 22, 2021 0.6900 0.8500 0.6410 0.8500 528,519 +0.18(+26.11%)
Feb 19, 2021 0.6465 0.6827 0.6465 0.6740 147,300 -0.01(-0.88%)
Feb 18, 2021 0.6984 0.7024 0.6460 0.6800 145,789 -0.03(-4.21%)
Feb 17, 2021 0.7300 0.7480 0.6746 0.7099 183,236 -0.02(-2.77%)
Feb 16, 2021 0.7645 0.8000 0.6895 0.7301 282,581 -0.03(-4.26%)
Feb 12, 2021 0.8130 0.8130 0.7343 0.7626 287,000 -0.01(-1.35%)
Feb 11, 2021 0.7199 0.7895 0.7199 0.7730 429,554 +0.02(+3.30%)
Feb 10, 2021 0.7242 0.7700 0.6348 0.7483 937,112 -0.01(-1.51%)
Feb 09, 2021 0.8510 0.8900 0.7000 0.7598 733,292 -0.04(-4.45%)
Feb 08, 2021 0.7700 0.8638 0.7100 0.7952 1,221,740 +0.12(+16.94%)
Feb 05, 2021 0.5800 0.6900 0.5565 0.6800 979,100 +0.14(+25.74%)
Feb 04, 2021 0.4932 0.5640 0.4741 0.5408 638,531 +0.08(+16.80%)
Feb 03, 2021 0.4348 0.4877 0.4215 0.4630 386,234 +0.01(+1.47%)
Feb 02, 2021 0.3950 0.4700 0.3720 0.4563 468,004 +0.07(+17.75%)
Feb 01, 2021 0.3570 0.4004 0.3510 0.3875 2,519,453 +0.04(+11.06%)
Jan 29, 2021 0.3530 0.3566 0.3341 0.3489 218,200 +0.02(+4.52%)
Jan 28, 2021 0.3601 0.3602 0.3215 0.3338 235,704 -0.04(-9.66%)
Jan 27, 2021 0.3940 0.4050 0.3569 0.3695 420,489 -0.02(-6.22%)
Jan 26, 2021 0.4000 0.4072 0.3545 0.3940 364,149 -0.00(-0.68%)
Jan 25, 2021 0.4091 0.4373 0.3900 0.3967 168,682 +0.00(+1.04%)
Jan 22, 2021 0.4100 0.4300 0.3900 0.3926 424,000 -0.01(-1.31%)
Jan 21, 2021 0.4500 0.4500 0.3860 0.3978 457,684 +0.01(+3.35%)
Jan 20, 2021 0.3398 0.3900 0.3301 0.3849 791,918 +0.06(+16.74%)
Jan 19, 2021 0.3400 0.3400 0.3020 0.3297 715,351 +0.01(+1.70%)
Jan 15, 2021 0.3110 0.3403 0.2765 0.3242 170,400 +0.05(+17.89%)
Jan 14, 2021 0.3060 0.3092 0.2737 0.2750 111,224 -0.02(-7.72%)
Jan 13, 2021 0.3493 0.3720 0.2800 0.2980 530,750 -0.05(-15.20%)
Jan 12, 2021 0.4476 0.6500 0.3514 0.3514 983,022 -0.07(-16.33%)
Jan 06, 2021 0.4200 0.4200 0.4200 0 +0.05(+12.75%)
Jan 05, 2021 0.3270 0.3736 0.3047 0.3725 503,283 +0.07(+23.55%)
Jan 04, 2021 0.2832 0.3015 0.2800 0.3015 261,006 +0.03(+9.64%)
Dec 31, 2020 0.2750 0.2750 0.2750 57,683 -0.01(-4.18%)
Dec 30, 2020 0.2965 0.3027 0.2785 0.2870 57,683 +0.02(+5.63%)
Dec 29, 2020 0.2970 0.3007 0.2593 0.2717 189,476 -0.06(-17.67%)
Dec 28, 2020 0.3065 0.7500 0.2600 0.3300 75,962 +0.04(+12.09%)
Dec 24, 2020 0.2932 0.3029 0.2900 0.2944 105,100 +0.02(+5.90%)
Dec 23, 2020 0.3059 0.3059 0.2721 0.2780 206,910 +0.02(+8.59%)
Dec 22, 2020 0.3000 0.3368 0.2560 0.2560 347,735 -0.03(-10.36%)
Dec 21, 2020 0.2900 0.3061 0.2830 0.2856 43,282 +0.05(+19.00%)
Dec 18, 2020 0.2486 0.2621 0.2325 0.2400 1,500 +0.04(+18.64%)
Dec 17, 2020 0.2082 0.2082 0.2023 0.2023 5,550 -0.00(-0.20%)
Dec 16, 2020 0.2027 0.2027 0.2027 0.2027 147 -0.00(-0.15%)
Dec 15, 2020 0.2179 0.2179 0.2028 0.2030 14,101 -0.01(-6.19%)
Dec 14, 2020 0.2146 0.2194 0.2078 0.2164 437,716 +0.05(+26.25%)
Dec 09, 2020 0.1714 0.1714 0.1714 0 -0.02(-12.68%)
Dec 08, 2020 0.2050 0.2270 0.1898 0.1963 145,711 -0.00(-1.85%)
Dec 07, 2020 0.2159 0.2159 0.2000 0.2000 187,202 +0.01(+4.49%)
Dec 04, 2020 0.1780 0.1914 0.1599 0.1914 88,100 +0.06(+40.74%)
Dec 03, 2020 0.1360 0.1360 0.1360 0.1360 150 +0.00(+0.29%)
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.