Skip to main content
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 (%)
Sep 30, 2021 0.9900 1.028 0.9731 1.027 65,725 +0.04(+3.74%)
Sep 29, 2021 1.000 1.010 0.9642 0.9900 58,839 -0.02(-1.98%)
Sep 28, 2021 1.050 1.050 1.000 1.010 106,102 -0.04(-3.81%)
Sep 27, 2021 1.070 1.150 1.040 1.050 60,603 +0.01(+0.96%)
Sep 24, 2021 1.080 1.080 1.028 1.040 137,712 -0.04(-3.70%)
Sep 23, 2021 1.075 1.090 1.060 1.080 14,127 +0.02(+1.89%)
Sep 22, 2021 1.010 1.087 1.010 1.060 54,273 -0.01(-0.60%)
Sep 21, 2021 1.050 1.080 1.050 1.066 27,007 +0.01(+0.60%)
Sep 20, 2021 1.050 1.079 1.000 1.060 53,289 -0.01(-0.66%)
Sep 17, 2021 1.071 1.090 1.067 1.067 11,596 -0.01(-1.25%)
Sep 16, 2021 1.110 1.110 1.070 1.081 56,892 +0.00(+0.01%)
Sep 15, 2021 1.050 1.110 1.050 1.080 254,645 +0.04(+3.69%)
Sep 14, 2021 1.065 1.080 1.031 1.042 45,670 -0.01(-1.23%)
Sep 13, 2021 1.087 1.090 1.050 1.055 52,231 -0.02(-1.40%)
Sep 10, 2021 1.120 1.120 1.057 1.070 51,251 -0.02(-2.01%)
Sep 09, 2021 1.115 1.115 1.058 1.092 36,405 -0.02(-1.62%)
Sep 08, 2021 1.220 1.220 1.090 1.110 68,911 -0.06(-5.13%)
Sep 07, 2021 1.230 1.230 1.150 1.170 107,098 -0.01(-0.85%)
Sep 03, 2021 1.038 1.180 1.010 1.180 124,951 +0.17(+16.83%)
Sep 02, 2021 0.9986 1.020 0.9986 1.010 24,592 +0.00(+0.00%)
Sep 01, 2021 1.020 1.030 1.000 1.010 50,306 -0.00(-0.39%)
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%)
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.