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 (%)
Mar 31, 2021 1.360 1.450 1.325 1.400 385,819 +0.07(+5.27%)
Mar 30, 2021 1.230 1.330 1.200 1.330 136,058 +0.09(+7.25%)
Mar 29, 2021 1.185 1.240 1.160 1.240 187,930 +0.08(+6.90%)
Mar 26, 2021 1.200 1.200 1.130 1.160 108,800 +0.05(+4.05%)
Mar 25, 2021 1.121 1.200 1.100 1.115 193,800 -0.04(-3.06%)
Mar 24, 2021 1.040 1.190 1.040 1.150 181,587 +0.10(+9.22%)
Mar 23, 2021 1.070 1.113 0.9750 1.053 381,140 -0.03(-2.51%)
Mar 22, 2021 1.150 1.150 1.050 1.080 161,523 -0.02(-2.19%)
Mar 19, 2021 1.150 1.210 1.090 1.104 92,400 +0.00(+0.38%)
Mar 18, 2021 1.290 1.290 1.100 1.100 132,251 -0.10(-8.33%)
Mar 17, 2021 1.110 1.220 1.080 1.200 107,337 +0.09(+8.15%)
Mar 16, 2021 1.230 1.230 1.060 1.110 219,583 -0.07(-5.89%)
Mar 15, 2021 1.300 1.350 1.160 1.179 422,834 -0.12(-9.30%)
Mar 12, 2021 1.310 1.310 1.270 1.300 150,100 +0.01(+0.78%)
Mar 11, 2021 1.260 1.310 1.240 1.290 168,887 +0.08(+6.61%)
Mar 10, 2021 1.200 1.260 1.150 1.210 292,536 +0.02(+1.61%)
Mar 09, 2021 1.245 1.254 1.161 1.191 254,515 -0.03(-2.59%)
Mar 08, 2021 1.270 1.360 1.190 1.222 254,517 -0.03(-2.35%)
Mar 05, 2021 1.180 1.260 1.080 1.252 289,300 +0.06(+4.67%)
Mar 04, 2021 1.290 1.290 1.020 1.196 775,987 -0.04(-3.55%)
Mar 03, 2021 1.245 1.460 1.184 1.240 747,926 +0.02(+1.64%)
Mar 02, 2021 1.000 1.250 1.000 1.220 708,715 +0.20(+19.74%)
Mar 01, 2021 0.9526 1.030 0.9099 1.019 327,127 +0.09(+9.68%)
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%)
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.