Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gratomic Inc (OP: CBULF )

0.0677 +0.0055 (+8.84%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 31, 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 (%)
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%)
Jul 01, 2021 1.310 1.400 1.310 1.350 100,374 +0.00(+0.00%)
Jun 30, 2021 1.390 1.390 1.310 1.350 118,937 +0.03(+2.43%)
Jun 29, 2021 1.332 1.400 1.210 1.318 267,771 -0.01(-0.90%)
Jun 28, 2021 1.230 1.330 1.200 1.330 212,304 +0.15(+12.71%)
Jun 25, 2021 1.155 1.155 1.149 1.180 93,061 +0.02(+1.90%)
Jun 24, 2021 1.040 1.170 1.032 1.158 525,870 +0.09(+8.22%)
Jun 23, 2021 1.050 1.070 1.030 1.070 152,906 +0.01(+1.22%)
Jun 22, 2021 1.040 1.070 1.030 1.057 28,071 +0.02(+1.64%)
Jun 21, 2021 1.022 1.070 1.022 1.040 29,139 -0.01(-0.95%)
Jun 18, 2021 1.020 1.050 1.010 1.050 75,501 +0.02(+1.94%)
Jun 17, 2021 0.9900 1.050 0.9900 1.030 39,105 +0.00(+0.00%)
Jun 16, 2021 0.9850 1.050 0.9700 1.030 24,220 -0.02(-1.90%)
Jun 15, 2021 1.067 1.076 1.033 1.050 55,934 +0.00(+0.00%)
Jun 14, 2021 1.000 1.085 1.000 1.050 28,420 -0.01(-0.67%)
Jun 11, 2021 1.080 1.090 1.050 1.057 50,880 -0.04(-3.90%)
Jun 10, 2021 1.060 1.107 1.040 1.100 105,473 +0.03(+2.80%)
Jun 09, 2021 1.092 1.120 1.060 1.070 83,427 -0.01(-0.66%)
Jun 08, 2021 1.040 1.080 1.040 1.077 50,124 +0.00(+0.20%)
Jun 07, 2021 1.150 1.150 1.042 1.075 52,589 +0.02(+2.38%)
Jun 04, 2021 1.040 1.060 1.040 1.050 23,506 +0.01(+0.89%)
Jun 03, 2021 0.9350 1.058 0.9350 1.041 98,340 +0.02(+1.99%)
Jun 02, 2021 0.9600 1.088 0.9600 1.020 61,687 -0.03(-2.63%)
Jun 01, 2021 1.087 1.090 1.010 1.048 61,725 -0.04(-3.59%)
May 28, 2021 1.085 1.100 1.040 1.087 60,249 +0.02(+1.59%)
May 27, 2021 1.020 1.070 1.000 1.070 21,075 +0.03(+2.88%)
May 26, 2021 1.080 1.080 1.020 1.040 84,897 -0.04(-4.01%)
May 25, 2021 1.078 1.110 1.070 1.083 97,796 +0.02(+1.74%)
May 24, 2021 1.130 1.160 1.000 1.065 161,506 +0.03(+3.00%)
May 21, 2021 0.9899 1.050 0.9664 1.034 109,544 +0.08(+8.84%)
May 20, 2021 0.8500 0.9500 0.8338 0.9500 65,880 +0.08(+9.64%)
May 19, 2021 0.8740 0.8975 0.8566 0.8665 51,619 -0.04(-3.99%)
May 18, 2021 0.9000 0.9228 0.8656 0.9025 84,339 -0.02(-2.20%)
May 17, 2021 0.9500 0.9756 0.9078 0.9228 22,290 -0.03(-2.86%)
May 14, 2021 0.9753 1.000 0.9500 0.9500 21,289 +0.01(+0.80%)
May 13, 2021 0.9886 0.9907 0.9274 0.9425 86,264 -0.05(-5.33%)
May 12, 2021 1.050 1.115 0.9699 0.9956 92,094 -0.05(-5.18%)
May 11, 2021 0.9217 1.052 0.8474 1.050 167,728 +0.09(+9.03%)
May 10, 2021 1.020 1.059 0.9547 0.9630 183,313 -0.07(-6.50%)
May 07, 2021 0.9859 1.060 0.9859 1.030 80,501 +0.04(+4.04%)
May 06, 2021 1.088 1.088 0.9849 0.9900 271,192 -0.08(-7.48%)
May 05, 2021 1.070 1.110 1.000 1.070 51,191 -0.02(-2.10%)
May 04, 2021 1.215 1.240 1.080 1.093 139,390 -0.06(-5.24%)
May 03, 2021 1.100 1.183 1.069 1.153 238,246 +0.10(+9.80%)
Apr 30, 2021 1.040 1.085 1.040 1.050 61,500 -0.00(-0.24%)
Apr 29, 2021 1.010 1.070 1.010 1.053 98,677 +0.02(+2.23%)
Apr 28, 2021 1.040 1.050 0.9905 1.030 65,371 -0.00(-0.48%)
Apr 27, 2021 1.059 1.060 1.010 1.035 51,761 -0.00(-0.03%)
Apr 26, 2021 1.120 1.120 0.9890 1.035 107,041 -0.00(-0.45%)
Apr 23, 2021 1.030 1.050 1.010 1.040 63,100 +0.03(+2.93%)
Apr 22, 2021 0.8900 1.085 0.8600 1.010 334,005 +0.14(+15.82%)
Apr 21, 2021 0.8540 0.8900 0.7573 0.8724 344,845 -0.03(-3.74%)
Apr 20, 2021 0.9763 0.9965 0.8800 0.9063 191,597 -0.09(-9.37%)
Apr 19, 2021 1.055 1.500 0.9662 1.000 220,943 -0.05(-4.76%)
Apr 16, 2021 1.050 1.098 1.040 1.050 311,000 -0.04(-4.11%)
Apr 15, 2021 1.140 1.140 1.030 1.095 464,699 -0.01(-1.17%)
Apr 14, 2021 1.093 1.125 1.080 1.108 188,826 -0.00(-0.19%)
Apr 13, 2021 1.155 1.181 1.110 1.110 230,044 -0.05(-4.30%)
Apr 12, 2021 1.270 1.270 1.110 1.160 175,367 -0.05(-4.17%)
Apr 09, 2021 1.200 1.240 1.173 1.210 71,600 +0.00(+0.04%)
Apr 08, 2021 1.200 1.240 1.190 1.210 125,383 +0.01(+1.02%)
Apr 07, 2021 1.125 1.240 1.100 1.198 158,602 +0.07(+6.00%)
Apr 06, 2021 1.183 1.190 1.100 1.130 186,925 -0.11(-8.74%)
Apr 05, 2021 1.280 1.410 1.200 1.238 316,668 -0.08(-6.24%)
Apr 01, 2021 1.434 1.505 1.300 1.321 320,200 -0.08(-5.67%)
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%)
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%)
Dec 02, 2020 0.1301 0.1365 0.1301 0.1356 115,890 +0.01(+4.95%)
Nov 30, 2020 0.1292 0.1292 0.1292 0 +0.01(+5.04%)
Nov 25, 2020 0.1230 0.1230 0.1230 0 -0.02(-13.81%)
Nov 24, 2020 0.1427 0.1465 0.1427 0.1427 1,400 -0.00(-2.59%)
Nov 23, 2020 0.1456 0.1465 0.1425 0.1465 37,390 +0.01(+10.57%)
Nov 20, 2020 0.1266 0.1350 0.1266 0.1325 11,000 +0.01(+10.42%)
Nov 19, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+11.11%)
Nov 13, 2020 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Nov 12, 2020 0.1145 0.1145 0.1080 0.1080 55,290 -0.01(-6.01%)
Nov 11, 2020 0.1390 0.1390 0.1149 0.1149 24,600 -0.01(-11.21%)
Nov 10, 2020 0.1300 0.1300 0.1294 0.1294 3,100 -0.00(-0.46%)
Nov 09, 2020 0.1390 0.1390 0.1100 0.1300 23,069 +0.02(+13.74%)
Nov 06, 2020 0.1292 0.1292 0.1143 0.1143 104,100 +0.00(+2.24%)
Nov 03, 2020 0.1118 0.1118 0.1118 0 -0.01(-5.65%)
Nov 02, 2020 0.1143 0.1300 0.0950 0.1185 4,900 +0.00(+2.86%)
Oct 30, 2020 0.1107 0.1152 0.1107 0.1152 2,000 +0.01(+6.08%)
Oct 29, 2020 0.1066 0.1086 0.0975 0.1086 53,050 +0.00(+0.65%)
Oct 28, 2020 0.1208 0.1208 0.1079 0.1079 16,706 -0.01(-10.68%)
Oct 26, 2020 0.1208 0.1208 0.1208 0 +0.01(+5.96%)
Oct 23, 2020 0.1140 0.1140 0.1140 0.1140 1,000 +0.00(+0.00%)
Oct 22, 2020 0.1140 0.1140 0.1140 0.1140 11,000 -0.00(-3.39%)
Oct 21, 2020 0.1103 0.1180 0.1103 0.1180 10,950 +0.00(+2.97%)
Oct 20, 2020 0.1143 0.1146 0.1020 0.1146 92,560 -0.01(-4.74%)
Oct 19, 2020 0.1144 0.1253 0.1137 0.1203 28,500 +0.01(+4.61%)
Oct 13, 2020 0.1150 0.1150 0.1150 0 -0.01(-11.20%)
Oct 09, 2020 0.1295 0.1295 0.1295 0 +0.00(+0.47%)
Oct 08, 2020 0.1310 0.1310 0.1248 0.1289 9,550 -0.00(-2.72%)
Oct 07, 2020 0.1337 0.1354 0.1245 0.1325 6,550 +0.00(+0.23%)
Oct 06, 2020 0.1358 0.1358 0.1322 0.1322 11,519 -0.01(-9.95%)
Oct 05, 2020 0.1466 0.1468 0.1466 0.1468 300 -0.01(-4.24%)
Sep 28, 2020 0.1533 0.1533 0.1533 0 +0.02(+14.23%)
Sep 25, 2020 0.1342 0.1342 0.1342 0.1342 1,000 -0.00(-1.40%)
Sep 24, 2020 0.1231 0.1361 0.1162 0.1361 2,800 -0.01(-4.63%)
Sep 23, 2020 0.1445 0.1445 0.1427 0.1427 27,001 -0.01(-4.87%)
Sep 21, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 18, 2020 0.1500 0.1500 0.1500 0.1500 600 -0.01(-8.14%)
Sep 17, 2020 0.1590 0.1633 0.1500 0.1633 8,850 +0.03(+21.77%)
Sep 16, 2020 0.1170 0.1341 0.1170 0.1341 10,250 +0.01(+8.15%)
Sep 11, 2020 0.1240 0.1240 0.1240 0 -0.01(-6.06%)
Sep 10, 2020 0.1320 0.1320 0.1320 0.1320 5,000 -0.01(-7.04%)
Sep 03, 2020 0.1420 0.1420 0.1420 0 -0.01(-7.79%)
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.