Canada Markets closed

Gratomic Inc. (GRAT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.6000+0.0900 (+5.96%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20211.57001.60001.36001.60001.60001,923,800
Mar. 04, 20211.57001.57001.31001.51001.51003,092,000
Mar. 03, 20211.60001.84001.47001.57001.57006,115,400
Mar. 02, 20211.31001.58001.31001.54001.54003,430,100
Mar. 01, 20211.20001.30001.17001.28001.28001,299,600
Feb. 26, 20211.22001.24001.09001.17001.17001,346,500
Feb. 25, 20211.25001.30001.17001.20001.20002,249,100
Feb. 24, 20211.15001.25001.10001.24001.24002,020,100
Feb. 23, 20211.09001.19000.95001.14001.14003,181,400
Feb. 22, 20210.86001.08000.86001.08001.08003,763,700
Feb. 19, 20210.83000.86000.82000.85000.8500888,500
Feb. 18, 20210.87000.88000.83000.87000.8700828,400
Feb. 17, 20210.93000.93000.85000.90000.9000955,200
Feb. 16, 20210.96000.97000.87000.94000.94001,486,700
Feb. 12, 20210.98000.99000.95000.98000.9800702,500
Feb. 11, 20210.95001.00000.90000.98000.98001,500,800
Feb. 10, 20210.95000.96000.81000.95000.95002,715,700
Feb. 09, 20211.08001.09000.90000.96000.96003,003,200
Feb. 08, 20210.93001.10000.93001.02001.02005,780,700
Feb. 05, 20210.71000.89000.70000.87000.87003,818,100
Feb. 04, 20210.62000.73000.62000.69000.69003,318,600
Feb. 03, 20210.55000.62000.55000.60000.60001,828,100
Feb. 02, 20210.51000.60000.50000.58000.58002,256,800
Feb. 01, 20210.48000.51000.45500.51000.51001,923,300
Jan. 29, 20210.45000.45500.43000.44500.4450808,300
Jan. 28, 20210.46500.46500.42000.42500.42501,092,000
Jan. 27, 20210.49000.50000.46000.47000.47002,100,700
Jan. 26, 20210.51000.52000.45000.50000.50002,387,600
Jan. 25, 20210.52000.52000.49500.50000.50001,135,900
Jan. 22, 20210.51000.52000.49500.49500.49501,300,200
Jan. 21, 20210.49000.55000.48500.49000.49002,357,100
Jan. 20, 20210.42500.49000.42500.48500.48502,668,500
Jan. 19, 20210.40500.42500.38500.42000.42001,274,400
Jan. 18, 20210.40500.43000.39500.40500.40501,199,400
Jan. 15, 20210.37000.43000.35000.41000.41001,998,700
Jan. 14, 20210.38500.39000.34000.35000.35002,149,000
Jan. 13, 20210.44500.45000.35000.38000.38004,091,500
Jan. 12, 20210.60000.60000.44500.47000.47005,794,500
Jan. 11, 20210.53000.53000.53000.53000.5300-
Jan. 08, 20210.53000.53000.53000.53000.5300-
Jan. 07, 20210.53000.53000.53000.53000.5300-
Jan. 06, 20210.49500.56000.47000.53000.53003,640,200
Jan. 05, 20210.39000.48000.38500.47000.47002,086,100
Jan. 04, 20210.35500.39000.35500.39000.39001,556,900
Dec. 31, 20200.37000.37000.34000.34000.3400504,300
Dec. 30, 20200.37500.38000.34000.36000.3600854,500
Dec. 29, 20200.35500.38000.33000.37500.37501,220,700
Dec. 24, 20200.37000.39000.36000.36500.3650787,800
Dec. 23, 20200.39000.39500.34500.37000.37001,226,700
Dec. 22, 20200.40000.43000.35000.37500.37501,113,600
Dec. 21, 20200.32000.39500.32000.37000.37002,068,100
Dec. 18, 20200.26500.33000.26000.30000.3000949,300
Dec. 17, 20200.25000.26000.25000.26000.2600211,300
Dec. 16, 20200.26500.26500.24000.25500.2550206,200
Dec. 15, 20200.27500.27500.24500.26000.2600373,400
Dec. 14, 20200.27000.28000.26000.27000.27001,461,800
Dec. 11, 20200.23000.26000.22500.25000.2500872,600
Dec. 10, 20200.22500.23500.21500.23000.2300919,100
Dec. 09, 20200.25500.25500.21000.22000.22001,277,700
Dec. 08, 20200.27000.27000.23500.25500.2550749,700
Dec. 07, 20200.25000.28000.24500.27000.27002,439,700
Dec. 04, 20200.21000.24000.20000.24000.24001,614,600
Dec. 03, 20200.18000.20500.17000.20000.20001,802,600
Dec. 02, 20200.16000.17500.16000.17000.1700870,200
Dec. 01, 20200.16500.16500.15500.16500.1650302,800
Nov. 30, 20200.17000.17000.15000.16000.1600765,700
Nov. 27, 20200.17000.17500.17000.17000.1700723,100
Nov. 26, 20200.17000.18000.16500.17500.1750626,200
Nov. 25, 20200.16500.16500.15500.16000.1600458,700
Nov. 24, 20200.18500.18500.16500.16500.1650330,200
Nov. 23, 20200.18000.20000.18000.18500.18501,399,700
Nov. 20, 20200.16000.17500.16000.17500.1750751,900
Nov. 19, 20200.15000.16000.15000.15500.1550296,200
Nov. 18, 20200.14000.14000.14000.14000.1400-
Nov. 17, 20200.14000.14000.14000.14000.1400-
Nov. 16, 20200.14000.14000.14000.14000.1400-
Nov. 13, 20200.14000.14000.14000.14000.1400372,800
Nov. 12, 20200.14500.15000.14000.14000.1400155,800
Nov. 11, 20200.17000.17000.14500.14500.1450495,900
Nov. 10, 20200.16000.17000.15000.16500.1650153,500
Nov. 09, 20200.16000.18000.15500.16000.1600406,900
Nov. 06, 20200.15500.17000.15000.16500.1650238,500
Nov. 05, 20200.13500.15500.13500.15500.1550310,700
Nov. 04, 20200.14000.14000.13500.13500.1350269,500
Nov. 03, 20200.15000.15000.13500.14000.1400347,800
Nov. 02, 20200.14500.15000.14500.15000.1500165,100
Oct. 30, 20200.14000.15000.14000.14500.1450175,500
Oct. 29, 20200.14000.14000.13500.14000.1400280,000
Oct. 28, 20200.14000.16000.13000.14000.1400887,700
Oct. 27, 20200.14000.14000.13500.14000.1400300,500
Oct. 26, 20200.15000.15500.13500.14000.1400117,900
Oct. 23, 20200.14500.15500.14500.15000.1500334,500
Oct. 22, 20200.14500.14500.14000.14500.145066,200
Oct. 21, 20200.14500.15000.13500.15000.1500246,300
Oct. 20, 20200.15500.15500.13000.14000.1400546,900
Oct. 19, 20200.14500.16000.14500.15000.1500322,000
Oct. 16, 20200.15500.15500.15500.15500.1550222,900
Oct. 15, 20200.15000.16500.15000.15500.1550431,300
Oct. 14, 20200.14500.14500.14500.14500.1450-
Oct. 13, 20200.16000.16000.14500.14500.1450546,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...