Skip to main content
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 (%)
May 16, 2024 0.0660 0.0666 0.0629 0.0665 272,004 -0.00(-2.49%)
May 15, 2024 0.0705 0.0705 0.0650 0.0682 70,700 +0.00(+0.29%)
May 14, 2024 0.0681 0.0700 0.0651 0.0680 10,798 -0.01(-7.61%)
May 13, 2024 0.0650 0.0745 0.0650 0.0736 72,630 -0.00(-0.54%)
May 10, 2024 0.0747 0.0747 0.0712 0.0740 44,479 -0.00(-4.27%)
May 09, 2024 0.0817 0.0817 0.0716 0.0773 115,424 +0.00(+3.90%)
May 08, 2024 0.0734 0.0769 0.0716 0.0744 110,830 -0.00(-1.59%)
May 07, 2024 0.0759 0.0759 0.0720 0.0756 52,658 +0.00(+5.00%)
May 06, 2024 0.0720 0.0759 0.0720 0.0720 213,170 -0.00(-0.83%)
May 03, 2024 0.0720 0.0726 0.0720 0.0726 54,801 -0.00(-4.10%)
May 02, 2024 0.0760 0.0807 0.0725 0.0757 184,721 -0.00(-3.32%)
May 01, 2024 0.0805 0.0805 0.0761 0.0783 52,625 -0.00(-3.45%)
Apr 30, 2024 0.0791 0.0844 0.0787 0.0811 138,401 -0.00(-1.22%)
Apr 29, 2024 0.0896 0.0896 0.0821 0.0821 138,500 +0.01(+20.56%)
Apr 26, 2024 0.0694 0.0695 0.0681 0.0681 30,350 +0.00(+0.00%)
Apr 25, 2024 0.0681 0.0681 0.0681 0.0681 30,000 -0.00(-2.30%)
Apr 24, 2024 0.0688 0.0714 0.0688 0.0697 50,600 -0.00(-2.92%)
Apr 23, 2024 0.0729 0.0771 0.0718 0.0718 32,099 -0.00(-1.78%)
Apr 22, 2024 0.0754 0.0772 0.0731 0.0731 35,122 +0.00(+0.00%)
Apr 19, 2024 0.0723 0.0769 0.0723 0.0731 45,085 +0.00(+2.38%)
Apr 18, 2024 0.0777 0.0777 0.0714 0.0714 11,800 -0.00(-2.86%)
Apr 17, 2024 0.0700 0.0735 0.0700 0.0735 32,000 -0.01(-9.15%)
Apr 16, 2024 0.0800 0.0809 0.0795 0.0809 74,933 +0.00(+1.12%)
Apr 15, 2024 0.0800 0.0800 0.0800 0.0800 4,750 +0.00(+0.63%)
Apr 12, 2024 0.0850 0.0850 0.0795 0.0795 302,454 -0.00(-5.58%)
Apr 11, 2024 0.0823 0.0842 0.0823 0.0842 783 -0.00(-3.22%)
Apr 09, 2024 0.0870 0 +0.00(+2.35%)
Apr 05, 2024 0.0850 0 +0.00(+4.81%)
Apr 04, 2024 0.0811 0.0811 0.0811 0.0811 300 -0.00(-1.93%)
Apr 03, 2024 0.0916 0.0916 0.0803 0.0827 165,975 -0.00(-4.61%)
Apr 02, 2024 0.0867 0.0867 0.0867 0.0867 155 -0.00(-2.03%)
Apr 01, 2024 0.0851 0.0922 0.0851 0.0885 6,651 -0.00(-1.67%)
Mar 28, 2024 0.0876 0.0933 0.0810 0.0900 195,781 +0.00(+1.12%)
Mar 27, 2024 0.0998 0.0998 0.0820 0.0890 221,664 -0.01(-5.52%)
Mar 26, 2024 0.0905 0.0942 0.0905 0.0942 100,100 +0.00(+2.95%)
Mar 25, 2024 0.0932 0.0932 0.0904 0.0915 5,750 +0.00(+1.22%)
Mar 22, 2024 0.0965 0.0984 0.0904 0.0904 260,649 -0.01(-6.42%)
Mar 21, 2024 0.0987 0.0987 0.0930 0.0966 123,201 +0.00(+0.31%)
Mar 20, 2024 0.0999 0.0999 0.0946 0.0963 184,127 -0.00(-1.03%)
Mar 19, 2024 0.1000 0.1000 0.0940 0.0973 19,250 -0.00(-0.71%)
Mar 18, 2024 0.0980 0.0980 0.0980 0.0980 275 -0.00(-3.83%)
Mar 15, 2024 0.1050 0.1056 0.0980 0.1019 60,020 +0.00(+1.90%)
Mar 14, 2024 0.1032 0.1032 0.0997 0.1000 52,625 -0.00(-4.40%)
Mar 13, 2024 0.1062 0.1062 0.1017 0.1046 40,100 +0.00(+2.65%)
Mar 11, 2024 0.1019 1 -0.00(-3.69%)
Mar 08, 2024 0.1058 0.1058 0.1058 0.1058 925 -0.00(-1.12%)
Mar 07, 2024 0.1026 0.1094 0.1026 0.1070 51,905 +0.00(+0.28%)
Mar 06, 2024 0.1117 0.1117 0.1067 0.1067 11,000 +0.00(+3.89%)
Mar 05, 2024 0.1027 0.1027 0.1027 0.1027 10,811 -0.01(-6.72%)
Mar 04, 2024 0.1030 0.1129 0.1030 0.1101 26,900 +0.01(+5.16%)
Mar 01, 2024 0.1103 0.1114 0.1025 0.1047 14,284 +0.00(+0.10%)
Feb 29, 2024 0.1060 0.1085 0.1000 0.1046 53,010 +0.01(+7.84%)
Feb 28, 2024 0.1045 0.1045 0.0970 0.0970 2,026 -0.01(-12.14%)
Feb 27, 2024 0.1066 0.1118 0.1066 0.1104 21,270 -0.00(-0.09%)
Feb 26, 2024 0.1313 0.1313 0.1105 0.1105 9,538 -0.02(-16.73%)
Feb 23, 2024 0.1241 0.1470 0.1241 0.1327 12,772 +0.01(+10.58%)
Feb 22, 2024 0.0948 0.1279 0.0948 0.1200 18,886 +0.02(+25.13%)
Feb 21, 2024 0.0959 0.0959 0.0959 0.0959 2,411 -0.00(-1.84%)
Feb 20, 2024 0.0975 0.0977 0.0900 0.0977 22,860 -0.00(-1.31%)
Feb 16, 2024 0.0962 0.0990 0.0907 0.0990 3,684 +0.00(+4.76%)
Feb 15, 2024 0.0973 0.0973 0.0844 0.0945 11,050 +0.01(+18.42%)
Feb 14, 2024 0.0810 0.0833 0.0798 0.0798 134,500 +0.00(+1.66%)
Feb 13, 2024 0.0889 0.0889 0.0785 0.0785 58,037 -0.00(-3.21%)
Feb 12, 2024 0.0800 0.0831 0.0784 0.0811 44,596 -0.00(-4.48%)
Feb 09, 2024 0.0909 0.0909 0.0849 0.0849 59,285 -0.00(-4.28%)
Feb 08, 2024 0.0887 0.0887 0.0887 0.0887 600 -0.00(-4.42%)
Feb 07, 2024 0.0932 0.0932 0.0928 0.0928 13,141 -0.00(-1.17%)
Feb 06, 2024 0.1009 0.1009 0.0939 0.0939 23,638 -0.01(-8.83%)
Feb 05, 2024 0.1150 0.1150 0.0985 0.1030 82,136 +0.00(+0.00%)
Feb 02, 2024 0.1030 0.1080 0.1030 0.1030 56,134 +0.00(+2.18%)
Feb 01, 2024 0.0847 0.1008 0.0847 0.1008 13,819 +0.02(+17.76%)
Jan 31, 2024 0.0847 0.0856 0.0847 0.0856 2,054 +0.00(+0.00%)
Jan 30, 2024 0.0864 0.0899 0.0838 0.0856 7,876 +0.00(+1.30%)
Jan 29, 2024 0.0870 0.0897 0.0845 0.0845 8,625 -0.00(-0.59%)
Jan 26, 2024 0.0878 0.0910 0.0850 0.0850 85,155 -0.00(-4.39%)
Jan 25, 2024 0.0914 0.0930 0.0838 0.0889 154,752 -0.00(-5.32%)
Jan 24, 2024 0.0940 0.0940 0.0912 0.0939 81,100 -0.00(-1.68%)
Jan 23, 2024 0.0955 0.0955 0.0955 0.0955 1,025 -0.01(-6.37%)
Jan 22, 2024 0.1026 0.1060 0.0961 0.1020 52,270 +0.01(+5.81%)
Jan 19, 2024 0.0981 0.0981 0.0962 0.0964 51,030 -0.00(-3.12%)
Jan 18, 2024 0.1030 0.1053 0.0956 0.0995 104,285 -0.00(-3.40%)
Jan 17, 2024 0.1030 0.1092 0.1030 0.1030 66,678 +0.00(+0.98%)
Jan 16, 2024 0.1051 0.1051 0.1020 0.1020 1,500 -0.01(-6.16%)
Jan 12, 2024 0.1020 0.1143 0.1020 0.1087 9,520 -0.00(-3.81%)
Jan 11, 2024 0.1147 0.1172 0.1125 0.1130 6,700 -0.00(-3.50%)
Jan 10, 2024 0.1200 0.1200 0.1171 0.1171 8,201 +0.00(+1.56%)
Jan 09, 2024 0.1153 0.1200 0.1153 0.1153 13,829 -0.00(-3.92%)
Jan 08, 2024 0.1143 0.1239 0.1116 0.1200 118,736 +0.01(+12.57%)
Jan 05, 2024 0.1093 0.1100 0.1058 0.1066 32,515 -0.00(-2.02%)
Jan 03, 2024 0.1088 17 +0.00(+3.62%)
Jan 02, 2024 0.1087 0.1087 0.1020 0.1050 18,640 -0.01(-4.72%)
Dec 29, 2023 0.1060 0.1102 0.1033 0.1102 31,688 +0.01(+4.85%)
Dec 28, 2023 0.1099 0.1112 0.1051 0.1051 15,981 -0.01(-4.71%)
Dec 27, 2023 0.1107 0.1187 0.1051 0.1103 30,338 -0.00(-4.25%)
Dec 26, 2023 0.1152 0.1152 0.1130 0.1152 1,301 +0.00(+1.95%)
Dec 22, 2023 0.1116 0.1130 0.1080 0.1130 32,660 +0.00(+3.20%)
Dec 21, 2023 0.1070 0.1095 0.1070 0.1095 48,075 +0.00(+2.82%)
Dec 20, 2023 0.1031 0.1065 0.1031 0.1065 32,527 +0.01(+5.34%)
Dec 19, 2023 0.1070 0.1070 0.1004 0.1011 125,567 -0.00(-4.62%)
Dec 18, 2023 0.1091 0.1134 0.1060 0.1060 54,409 -0.00(-3.72%)
Dec 15, 2023 0.1101 0.1101 0.1101 0.1101 11,460 -0.00(-2.82%)
Dec 14, 2023 0.1133 0.1142 0.1100 0.1133 25,275 +0.00(+0.80%)
Dec 13, 2023 0.1124 0.1137 0.1110 0.1124 30,550 -0.00(-1.83%)
Dec 12, 2023 0.1140 0.1145 0.1120 0.1145 2,190 +0.00(+0.17%)
Dec 11, 2023 0.1157 0.1184 0.1129 0.1143 10,505 +0.00(+3.53%)
Dec 08, 2023 0.1059 0.1108 0.1059 0.1104 9,696 +0.00(+0.45%)
Dec 07, 2023 0.1102 0.1106 0.1041 0.1099 260,582 +0.00(+0.18%)
Dec 06, 2023 0.1000 0.1119 0.1000 0.1097 36,153 -0.00(-2.23%)
Dec 05, 2023 0.1089 0.1122 0.1070 0.1122 11,337 +0.00(+2.56%)
Dec 04, 2023 0.1164 0.1168 0.1094 0.1094 34,191 -0.01(-5.28%)
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.