GRAT.V - Gratomic Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.03000.03000.03000.03000.0300-
Sep 16, 20190.02500.03000.02500.03000.030051,000
Sep 13, 20190.03000.03000.03000.03000.030020,000
Sep 12, 20190.02500.03000.02500.03000.0300462,700
Sep 11, 20190.02500.02500.02500.02500.0250121,000
Sep 10, 20190.02500.02500.02500.02500.0250827,000
Sep 09, 20190.02500.02500.02500.02500.0250399,000
Sep 06, 20190.02500.02500.02500.02500.025028,500
Sep 05, 20190.02500.03000.02500.03000.0300100,300
Sep 04, 20190.03000.03000.03000.03000.0300229,000
Sep 03, 20190.02500.03000.02500.03000.0300500,100
Aug 30, 20190.03000.03000.02500.02500.025042,500
Aug 29, 20190.02500.02500.02000.02500.025057,500
Aug 28, 20190.02500.02500.02500.02500.0250263,000
Aug 27, 20190.02500.02500.02500.02500.0250297,700
Aug 26, 20190.03000.03000.02500.02500.0250308,800
Aug 23, 20190.02500.03500.02000.02500.02502,609,300
Aug 22, 20190.03000.03000.02500.03000.03003,007,800
Aug 21, 20190.03500.03500.03000.03000.0300927,400
Aug 20, 20190.03500.03500.03500.03500.0350267,000
Aug 19, 20190.04000.04000.04000.04000.040031,000
Aug 16, 20190.03500.03500.03500.03500.0350192,000
Aug 15, 20190.03500.03500.03000.03500.0350487,500
Aug 14, 20190.03500.03500.03000.03500.0350146,600
Aug 13, 20190.03000.03500.03000.03500.0350717,700
Aug 12, 20190.03500.03500.03000.03500.03501,265,700
Aug 09, 20190.04000.04000.03500.03500.035042,200
Aug 08, 20190.03500.03500.03500.03500.0350297,000
Aug 07, 20190.04000.04000.04000.04000.0400186,000
Aug 06, 20190.04000.04000.04000.04000.04001,281,000
Aug 02, 20190.04000.04000.03500.03500.0350105,000
Aug 01, 20190.03500.04000.03500.03500.0350118,700
Jul 31, 20190.03500.04000.03500.03500.0350118,700
Jul 30, 20190.04000.04000.03500.03500.035035,000
Jul 29, 20190.03800.03800.03500.03500.035013,000
Jul 26, 20190.03500.04000.03500.04000.040041,600
Jul 25, 20190.04000.04000.03500.03800.038040,000
Jul 24, 20190.04000.04000.03500.03800.038040,000
Jul 23, 20190.03500.04000.03500.03500.0350307,600
Jul 22, 20190.03500.03500.03500.03500.0350106,000
Jul 19, 20190.04000.04000.04000.04000.040085,100
Jul 18, 20190.04000.04000.03500.03500.035018,800
Jul 17, 20190.03500.04000.03000.04000.0400369,600
Jul 16, 20190.03500.03500.03000.03000.030052,300
Jul 15, 20190.03500.03500.03500.03500.0350274,800
Jul 12, 20190.03500.03500.03500.03500.0350932,000
Jul 11, 20190.03500.04000.03500.04000.0400146,000
Jul 10, 20190.04000.04000.04000.04000.040017,000
Jul 09, 20190.04000.04000.04000.04000.040010,700
Jul 08, 20190.03500.03500.03500.03500.035019,000
Jul 05, 20190.03500.04000.03500.03500.0350120,500
Jul 04, 20190.03500.03500.03500.03500.03505,000
Jul 03, 20190.04000.04000.04000.04000.040020,100
Jul 02, 20190.04000.04000.03500.04000.0400258,300
Jun 28, 20190.03500.04000.03500.04000.040059,200
Jun 27, 20190.03500.03500.03500.03500.03502,600
Jun 26, 20190.03500.03500.03500.03500.0350-
Jun 25, 20190.03500.03500.03500.03500.03501,900
Jun 24, 20190.04000.04000.04000.04000.040065,800
Jun 21, 20190.03500.03500.03500.03500.0350214,000
Jun 20, 20190.03500.03500.03500.03500.035014,900
Jun 19, 20190.04000.04000.04000.04000.040018,600
Jun 18, 20190.04000.04000.04000.04000.040023,800
Jun 17, 20190.04000.04000.04000.04000.040025,000
Jun 14, 20190.04000.04000.03500.03500.035034,000
Jun 13, 20190.03500.03500.03500.03500.03503,500
Jun 12, 20190.04000.04000.03500.03500.0350271,100
Jun 11, 20190.04000.04500.04000.04500.0450252,200
Jun 10, 20190.04500.04500.04500.04500.0450-
Jun 07, 20190.04000.04500.04000.04500.0450110,000
Jun 06, 20190.04000.04000.04000.04000.0400163,000
Jun 05, 20190.04000.04000.04000.04000.0400915,300
Jun 04, 20190.03500.04000.03500.03500.0350398,500
Jun 03, 20190.04000.04000.03500.03500.0350649,500
May 31, 20190.04000.04000.03500.04000.04001,160,900
May 30, 20190.04500.04500.04000.04000.0400860,700
May 29, 20190.04500.04500.04500.04500.0450360,000
May 28, 20190.04500.05000.04000.05000.0500475,600
May 27, 20190.04500.04500.04000.04500.0450388,700
May 24, 20190.05000.05000.04000.04500.04501,211,200
May 23, 20190.04000.05000.04000.05000.05001,455,000
May 22, 20190.04500.05000.04500.04500.0450241,700
May 21, 20190.04500.05000.04500.04500.04501,047,000
May 17, 20190.04500.04500.04000.04500.0450640,000
May 16, 20190.05000.05000.05000.05000.0500461,300
May 15, 20190.05500.05500.04000.04500.04503,752,200
May 14, 20190.06000.06500.05500.06000.06002,045,800
May 13, 20190.04500.05000.04500.05000.0500373,100
May 10, 20190.05000.05000.05000.05000.050043,500
May 09, 20190.05500.05500.05000.05000.0500151,800
May 08, 20190.05000.05500.05000.05500.055026,500
May 07, 20190.05000.05000.04500.05000.0500228,400
May 06, 20190.05000.05000.05000.05000.050022,000
May 03, 20190.04500.05000.04500.05000.050090,600
May 02, 20190.04500.05000.04500.04500.0450954,900
May 01, 20190.05000.05000.04500.05000.0500621,400
Apr 30, 20190.05500.05500.05000.05000.05001,665,500
Apr 29, 20190.06000.06500.05500.05500.0550188,800
Apr 26, 20190.06000.06000.05500.06000.0600508,800
Apr 25, 20190.07000.07000.06000.06000.06001,219,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...