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 28, 2022 0.9445 0.9445 0.9200 0.9300 63,553 -0.00(-0.49%)
Feb 25, 2022 0.9500 0.9547 0.9230 0.9346 52,115 +0.00(+0.26%)
Feb 24, 2022 0.8998 0.9350 0.8903 0.9322 50,736 -0.02(-2.12%)
Feb 23, 2022 0.9728 0.9738 0.9250 0.9524 45,838 +0.01(+0.78%)
Feb 22, 2022 0.9550 0.9800 0.8946 0.9450 101,015 -0.01(-1.40%)
Feb 18, 2022 0.9584 0 -0.02(-1.56%)
Feb 17, 2022 0.9800 1.010 0.9700 0.9736 17,369 -0.03(-2.57%)
Feb 16, 2022 1.019 1.019 0.9904 0.9993 14,092 -0.00(-0.07%)
Feb 15, 2022 1.030 1.039 0.9893 1.000 26,254 -0.01(-1.09%)
Feb 14, 2022 1.100 1.100 1.010 1.011 28,378 -0.01(-0.88%)
Feb 11, 2022 1.035 1.060 1.020 1.020 44,172 +0.00(+0.00%)
Feb 10, 2022 1.028 1.056 0.9500 1.020 14,518 +0.02(+2.00%)
Feb 09, 2022 1.033 1.033 0.9880 1.000 107,841 -0.01(-0.99%)
Feb 08, 2022 1.060 1.060 1.010 1.010 94,120 -0.04(-3.76%)
Feb 07, 2022 1.011 1.050 1.000 1.050 94,305 +0.06(+5.94%)
Feb 04, 2022 0.9933 1.000 0.9840 0.9907 72,596 -0.01(-0.93%)
Feb 03, 2022 1.010 0.9750 1.000 23,152 +0.00(+0.24%)
Feb 02, 2022 1.012 1.012 0.9892 0.9976 30,527 +0.01(+1.01%)
Feb 01, 2022 0.9510 1.002 0.9510 0.9876 53,496 +0.00(+0.00%)
Jan 31, 2022 0.9260 1.010 0.9260 0.9876 83,996 +0.01(+0.53%)
Jan 28, 2022 1.000 1.000 0.9524 0.9824 113,936 -0.01(-1.48%)
Jan 27, 2022 1.010 1.010 0.9836 0.9972 46,982 -0.01(-1.27%)
Jan 26, 2022 1.040 1.060 1.000 1.010 132,995 -0.02(-1.94%)
Jan 25, 2022 0.9726 1.042 0.9726 1.030 56,034 +0.06(+5.64%)
Jan 24, 2022 1.000 1.020 0.9570 0.9750 96,305 -0.07(-6.25%)
Jan 21, 2022 1.060 1.079 1.030 1.040 55,055 -0.04(-3.70%)
Jan 20, 2022 1.070 1.080 1.050 1.080 27,371 +0.01(+0.93%)
Jan 19, 2022 1.140 1.140 1.040 1.070 139,428 -0.01(-0.93%)
Jan 18, 2022 1.080 1.080 1.040 1.080 32,197 +0.03(+2.86%)
Jan 14, 2022 1.050 0 -0.01(-0.94%)
Jan 13, 2022 1.070 1.097 1.060 1.060 8,887 -0.01(-0.93%)
Jan 12, 2022 1.100 1.100 1.060 1.070 33,630 +0.00(+0.00%)
Jan 11, 2022 1.076 1.090 1.051 1.070 24,543 +0.02(+1.90%)
Jan 10, 2022 1.150 1.150 1.038 1.050 22,665 -0.04(-3.67%)
Jan 07, 2022 1.060 1.090 1.060 1.090 56,248 +0.03(+2.83%)
Jan 06, 2022 1.053 1.069 1.020 1.060 49,290 +0.00(+0.00%)
Jan 05, 2022 1.100 1.110 1.060 1.060 48,377 -0.02(-1.85%)
Jan 04, 2022 1.110 1.118 1.080 1.080 27,345 -0.04(-3.57%)
Jan 03, 2022 0.9900 1.160 0.9900 1.120 53,063 +0.04(+3.70%)
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%)
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.