Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gratomic Inc (TSV: GRAT )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 31, 2018 0.1350 0.1350 0.1200 0.1300 799,822 +0.00(+0.00%)
May 30, 2018 0.1350 0.1400 0.1250 0.1300 639,600 +0.01(+4.00%)
May 29, 2018 0.1350 0.1350 0.1250 0.1250 452,006 -0.01(-7.41%)
May 28, 2018 0.1500 0.1500 0.1350 0.1350 465,903 -0.01(-6.90%)
May 25, 2018 0.1500 0.1500 0.1450 0.1450 753,181 -0.01(-3.33%)
May 24, 2018 0.1400 0.1550 0.1350 0.1500 2,739,657 +0.02(+15.38%)
May 23, 2018 0.1350 0.1350 0.1300 0.1300 322,028 -0.01(-7.14%)
May 22, 2018 0.1400 0.1400 0.1350 0.1400 242,000 +0.01(+3.70%)
May 18, 2018 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 17, 2018 0.1400 0.1500 0.1400 0.1450 1,923,671 +0.00(+3.57%)
May 16, 2018 0.1350 0.1400 0.1300 0.1400 1,389,300 +0.01(+3.70%)
May 15, 2018 0.1350 0.1350 0.1250 0.1350 219,515 +0.01(+3.85%)
May 14, 2018 0.1300 0.1400 0.1300 0.1300 900,451 +0.00(+0.00%)
May 11, 2018 0.1200 0.1350 0.1200 0.1300 861,100 +0.01(+8.33%)
May 10, 2018 0.1400 0.1400 0.1200 0.1200 1,882,399 -0.02(-14.29%)
May 09, 2018 0.1450 0.1450 0.1300 0.1400 1,287,539 +0.00(+0.00%)
May 08, 2018 0.1550 0.1550 0.1350 0.1400 1,880,912 -0.01(-6.67%)
May 07, 2018 0.1650 0.1700 0.1500 0.1500 1,019,657 -0.01(-6.25%)
May 04, 2018 0.1600 0.1600 0.1500 0.1600 1,254,650 +0.00(+0.00%)
May 03, 2018 0.1650 0.1650 0.1550 0.1600 788,339 -0.01(-3.03%)
May 02, 2018 0.1750 0.1750 0.1650 0.1650 1,045,516 +0.00(+0.00%)
May 01, 2018 0.1750 0.1800 0.1600 0.1650 1,027,615 -0.01(-2.94%)
Apr 30, 2018 0.1800 0.2050 0.1650 0.1700 3,940,949 -0.01(-5.56%)
Apr 27, 2018 0.1650 0.1850 0.1600 0.1800 4,656,091 +0.01(+9.09%)
Apr 26, 2018 0.1500 0.1650 0.1500 0.1650 1,025,285 +0.01(+6.45%)
Apr 25, 2018 0.1450 0.1600 0.1350 0.1550 1,761,275 +0.01(+6.90%)
Apr 24, 2018 0.1500 0.1500 0.1300 0.1450 646,840 -0.01(-3.33%)
Apr 23, 2018 0.1800 0.1800 0.1500 0.1500 2,523,530 -0.01(-3.23%)
Apr 20, 2018 0.1350 0.1700 0.1350 0.1550 2,629,945 +0.02(+19.23%)
Apr 19, 2018 0.1300 0.1400 0.1250 0.1300 771,413 +0.00(+0.00%)
Apr 18, 2018 0.1350 0.1350 0.1150 0.1300 829,816 +0.00(+0.00%)
Apr 17, 2018 0.1350 0.1350 0.1200 0.1300 1,468,141 -0.01(-7.14%)
Apr 16, 2018 0.1300 0.1400 0.1300 0.1400 596,400 +0.00(+0.00%)
Apr 13, 2018 0.1400 0.1400 0.1350 0.1400 804,585 +0.00(+0.00%)
Apr 12, 2018 0.1350 0.1400 0.1300 0.1400 456,990 +0.01(+3.70%)
Apr 11, 2018 0.1400 0.1400 0.1300 0.1350 653,300 -0.01(-3.57%)
Apr 10, 2018 0.1300 0.1500 0.1300 0.1400 2,964,083 +0.01(+7.69%)
Apr 09, 2018 0.1350 0.1350 0.1300 0.1300 394,150 -0.01(-3.70%)
Apr 06, 2018 0.1300 0.1400 0.1300 0.1350 801,928 -0.01(-3.57%)
Apr 05, 2018 0.1200 0.1400 0.1150 0.1400 2,107,470 +0.03(+27.27%)
Apr 04, 2018 0.1200 0.1200 0.1100 0.1100 1,603,729 -0.01(-4.35%)
Apr 03, 2018 0.1300 0.1300 0.1150 0.1150 1,383,053 -0.01(-8.00%)
Apr 02, 2018 0.1450 0.1450 0.1200 0.1250 1,495,728 -0.01(-7.41%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Mar 28, 2018 0.1400 0.1450 0.1300 0.1400 1,843,022 +0.01(+3.70%)
Mar 27, 2018 0.1550 0.1600 0.1300 0.1350 5,281,053 -0.01(-10.00%)
Mar 26, 2018 0.1400 0.1550 0.1200 0.1500 5,764,286 +0.01(+11.11%)
Mar 23, 2018 0.1250 0.1550 0.1150 0.1350 4,751,230 +0.02(+12.50%)
Mar 22, 2018 0.1150 0.1200 0.1000 0.1200 3,950,453 +0.01(+14.29%)
Mar 21, 2018 0.1050 0.1150 0.1000 0.1050 3,345,400 +0.00(+5.00%)
Mar 20, 2018 0.1050 0.1050 0.0900 0.1000 2,885,591 -0.00(-4.76%)
Mar 19, 2018 0.1150 0.1200 0.1000 0.1050 2,506,042 -0.02(-16.00%)
Mar 16, 2018 0.1350 0.1350 0.1250 0.1250 816,000 -0.02(-10.71%)
Mar 15, 2018 0.1400 0.1400 0.1300 0.1400 1,402,226 +0.01(+3.70%)
Mar 14, 2018 0.1350 0.1500 0.1300 0.1350 2,078,334 +0.01(+3.85%)
Mar 13, 2018 0.1350 0.1400 0.1200 0.1300 1,257,950 +0.00(+0.00%)
Mar 12, 2018 0.1650 0.1650 0.1300 0.1300 1,545,791 -0.03(-18.75%)
Mar 09, 2018 0.1650 0.1700 0.1550 0.1600 1,044,129 -0.01(-3.03%)
Mar 08, 2018 0.1650 0.1700 0.1500 0.1650 1,308,509 +0.01(+3.13%)
Mar 07, 2018 0.1550 0.1600 1,797,678 -0.01(-5.88%)
Mar 06, 2018 0.1900 0.1950 0.1700 0.1700 1,592,273 -0.02(-10.53%)
Mar 05, 2018 0.2400 0.2400 0.1850 0.1900 4,143,636 -0.03(-13.64%)
Mar 02, 2018 0.2250 0.2350 0.2050 0.2200 2,848,060 +0.01(+2.33%)
Mar 01, 2018 0.2450 0.2450 0.2150 0.2150 2,895,434 -0.02(-10.42%)
Feb 28, 2018 0.2350 0.2600 0.2200 0.2400 2,613,088 +0.01(+2.13%)
Feb 27, 2018 0.2500 0.2500 0.2050 0.2350 1,126,331 -0.02(-6.00%)
Feb 26, 2018 0.2200 0.2600 0.2200 0.2500 2,037,772 +0.02(+11.11%)
Feb 23, 2018 0.2300 0.2300 0.2100 0.2250 698,790 -0.01(-2.17%)
Feb 22, 2018 0.1900 0.2350 0.1850 0.2300 2,599,258 +0.04(+21.05%)
Feb 21, 2018 0.1950 0.1950 0.1800 0.1900 518,477 -0.01(-5.00%)
Feb 20, 2018 0.1800 0.2000 0.1700 0.2000 1,165,580 +0.02(+11.11%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 15, 2018 0.2000 0.2000 0.1800 0.1900 841,038 -0.01(-5.00%)
Feb 14, 2018 0.1850 0.2000 0.1850 0.2000 420,082 +0.02(+8.11%)
Feb 13, 2018 0.2050 0.2050 0.1750 0.1850 1,162,983 -0.02(-7.50%)
Feb 12, 2018 0.2100 0.2100 0.1950 0.2000 732,894 -0.01(-4.76%)
Feb 09, 2018 0.2100 0.2150 0.2000 0.2100 877,445 +0.00(+0.00%)
Feb 08, 2018 0.2150 0.2050 0.2100 831,556 +0.01(+5.00%)
Feb 07, 2018 0.2100 0.2100 0.1950 0.2000 744,240 +0.01(+2.56%)
Feb 06, 2018 0.1900 0.2100 0.1850 0.1950 1,148,268 +0.00(+0.00%)
Feb 05, 2018 0.2100 0.2200 0.1900 0.1950 1,035,309 -0.02(-9.30%)
Feb 02, 2018 0.2350 0.2350 0.2000 0.2150 1,413,431 -0.02(-6.52%)
Feb 01, 2018 0.2600 0.2750 0.2300 0.2300 1,692,090 -0.02(-9.80%)
Jan 31, 2018 0.2500 0.2650 0.2200 0.2550 2,586,745 +0.02(+6.25%)
Jan 30, 2018 0.2750 0.2800 0.2250 0.2400 3,039,540 -0.03(-9.43%)
Jan 29, 2018 0.2500 0.3200 0.2500 0.2650 3,661,610 +0.02(+8.16%)
Jan 26, 2018 0.2250 0.2600 0.2200 0.2450 3,319,381 +0.01(+6.52%)
Jan 25, 2018 0.2050 0.2300 0.2000 0.2300 2,600,842 +0.03(+12.20%)
Jan 24, 2018 0.1950 0.2150 0.1850 0.2050 1,154,950 +0.00(+2.50%)
Jan 23, 2018 0.2200 0.2250 0.1850 0.2000 1,280,202 -0.02(-9.09%)
Jan 22, 2018 0.1750 0.2200 0.1750 0.2200 2,274,809 +0.04(+22.22%)
Jan 19, 2018 0.1950 0.1950 0.1700 0.1800 2,887,294 -0.01(-5.26%)
Jan 18, 2018 0.1750 0.2400 0.1700 0.1900 3,980,524 +0.02(+8.57%)
Jan 17, 2018 0.1800 0.2050 0.1750 0.1750 4,896,113 -0.03(-12.50%)
Jan 16, 2018 0.2400 0.2450 0.1850 0.2000 3,382,045 -0.04(-16.67%)
Jan 15, 2018 0.2200 0.3000 0.2200 0.2400 8,945,737 +0.04(+23.08%)
Jan 12, 2018 0.1550 0.2150 0.1300 0.1950 9,250,226 +0.05(+39.29%)
Jan 11, 2018 0.0900 0.1550 0.0900 0.1400 3,385,358 +0.05(+55.56%)
Jan 10, 2018 0.0900 0.0950 0.0850 0.0900 1,383,500 +0.00(+0.00%)
Jan 09, 2018 0.0900 0.0950 0.0900 0.0900 883,000 -0.01(-5.26%)
Jan 08, 2018 0.0900 0.0950 0.0900 0.0950 31,000 +0.01(+5.56%)
Jan 05, 2018 0.0900 0.0900 0.0900 0.0900 14,733 -0.01(-5.26%)
Jan 04, 2018 0.1000 0.1000 0.0950 0.0950 326,500 -0.01(-13.64%)
Jan 03, 2018 0.1000 0.1100 0.1000 0.1100 172,000 +0.00(+0.00%)
Jan 02, 2018 0.1100 0.1100 0.1100 0.1100 36,500 +0.01(+4.76%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.