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

Grom Social Enterprises Inc (OP: GRMM )

N/A UNCHANGED
Last Price Updated: 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 18, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2021 0.2000 0.2799 0.2000 0.2400 14,399 +0.05(+26.32%)
May 14, 2021 0.1550 0.1900 0.1550 0.1900 9,642 +0.03(+18.75%)
May 13, 2021 0.1875 0.2300 0.1550 0.1600 189,355 -0.02(-11.11%)
May 12, 2021 0.1997 0.1997 0.1600 0.1800 13,254 -0.01(-5.26%)
May 11, 2021 0.2100 0.2100 0.1510 0.1900 21,541 -0.01(-5.00%)
May 10, 2021 0.2000 0.2100 0.1800 0.2000 44,445 +0.00(+0.00%)
May 07, 2021 0.1800 0.2000 0.1650 0.2000 144,328 +0.02(+11.11%)
May 06, 2021 0.1997 0.2100 0.1600 0.1800 164,471 -0.01(-5.26%)
May 05, 2021 0.2100 0.2100 0.1900 0.1900 17,890 -0.02(-9.39%)
May 04, 2021 0.2000 0.2397 0.2000 0.2097 18,379 -0.04(-15.99%)
May 03, 2021 0.2496 0.2496 0.2000 0.2496 37,050 +0.04(+18.86%)
Apr 30, 2021 0.2030 0.2100 0.2000 0.2100 17,800 -0.02(-8.54%)
Apr 29, 2021 0.2250 0.2496 0.2000 0.2296 39,616 -0.01(-4.29%)
Apr 28, 2021 0.2477 0.2700 0.2250 0.2399 26,932 -0.02(-7.73%)
Apr 27, 2021 0.2500 0.2600 0.2500 0.2600 7,715 +0.01(+4.00%)
Apr 26, 2021 0.2650 0.2650 0.2300 0.2500 9,888 -0.02(-7.30%)
Apr 23, 2021 0.3500 0.3500 0.2212 0.2697 68,000 -0.12(-31.67%)
Apr 22, 2021 0.2000 0.5100 0.1676 0.3947 76,011 +0.19(+97.35%)
Apr 21, 2021 0.1650 0.2000 0.1650 0.2000 13,533 +0.00(+0.00%)
Apr 20, 2021 0.1718 0.2000 0.1630 0.2000 32,622 +0.01(+5.82%)
Apr 19, 2021 0.1900 0.1990 0.1625 0.1890 1,840 -0.01(-5.03%)
Apr 16, 2021 0.1630 0.1990 0.1630 0.1990 11,800 -0.00(-0.50%)
Apr 15, 2021 0.1604 0.2000 0.1500 0.2000 87,182 +0.00(+0.25%)
Apr 14, 2021 0.1900 0.2000 0.1720 0.1995 85,790 +0.01(+5.00%)
Apr 13, 2021 0.1700 0.2000 0.1700 0.1900 9,230 +0.00(+0.00%)
Apr 12, 2021 0.2500 0.2500 0.1500 0.1900 97,864 +0.04(+26.67%)
Apr 09, 2021 0.1425 0.1500 0.1425 0.1500 16,700 +0.00(+0.00%)
Apr 08, 2021 0.1429 0.1777 0.1200 0.1500 82,527 -0.03(-15.59%)
Apr 07, 2021 0.1500 0.2000 0.1500 0.1777 360,307 +0.03(+22.55%)
Apr 06, 2021 0.1090 0.1450 0.1090 0.1450 375 -0.01(-9.32%)
Apr 05, 2021 0.1287 0.1599 0.1200 0.1599 18,056 -0.00(-0.06%)
Apr 01, 2021 0.1500 0.1600 0.1500 0.1600 31,000 +0.01(+6.67%)
Mar 30, 2021 0.1500 0.1500 0.1500 0 -0.01(-7.69%)
Mar 29, 2021 0.1625 0.1625 0.1625 0.1625 212 +0.00(+1.56%)
Mar 26, 2021 0.1148 0.1604 0.1148 0.1600 46,900 +0.03(+25.59%)
Mar 25, 2021 0.1150 0.1274 0.1150 0.1274 7,000 +0.00(+1.92%)
Mar 24, 2021 0.1162 0.1250 0.1010 0.1250 18,299 +0.00(+0.00%)
Mar 23, 2021 0.1200 0.1280 0.1010 0.1250 150,500 +0.01(+4.17%)
Mar 22, 2021 0.1105 0.1200 0.1010 0.1200 6,750 +0.01(+13.21%)
Mar 19, 2021 0.1200 0.1200 0.0920 0.1060 8,300 -0.00(-3.64%)
Mar 18, 2021 0.1200 0.1200 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 17, 2021 0.1201 0.1201 0.0500 0.1100 190,695 -0.03(-21.43%)
Mar 16, 2021 0.1400 0.1400 0.1210 0.1400 44,100 +0.00(+0.00%)
Mar 15, 2021 0.1350 0.1400 0.1350 0.1400 71,629 +0.01(+5.42%)
Mar 12, 2021 0.1476 0.1476 0.1200 0.1328 31,200 +0.01(+6.24%)
Mar 11, 2021 0.1500 0.1500 0.1250 0.1250 27,182 -0.02(-16.67%)
Mar 10, 2021 0.1500 0.1500 0.1390 0.1500 9,798 +0.00(+3.38%)
Mar 09, 2021 0.1500 0.1500 0.1450 0.1451 14,810 +0.00(+0.07%)
Mar 08, 2021 0.1450 0.1450 0.1200 0.1450 7,205 -0.00(-1.69%)
Mar 05, 2021 0.1250 0.1475 0.1030 0.1475 35,000 +0.03(+23.85%)
Mar 04, 2021 0.1500 0.1700 0.1150 0.1191 44,000 -0.03(-20.60%)
Mar 03, 2021 0.1400 0.1500 0.1400 0.1500 23,715 +0.01(+7.14%)
Mar 02, 2021 0.1400 0.1400 0.1260 0.1400 15,450 +0.00(+0.00%)
Mar 01, 2021 0.1150 0.1400 0.1126 0.1400 23,621 +0.00(+0.00%)
Feb 26, 2021 0.1400 0.1400 0.1400 0.1400 7,300 +0.00(+0.72%)
Feb 25, 2021 0.1074 0.1390 0.1074 0.1390 3,278 +0.01(+4.12%)
Feb 24, 2021 0.1296 0.1393 0.1296 0.1335 11,150 +0.02(+19.73%)
Feb 23, 2021 0.1302 0.1380 0.1080 0.1115 30,763 -0.03(-20.36%)
Feb 22, 2021 0.1205 0.1400 0.1202 0.1400 7,301 +0.00(+0.00%)
Feb 19, 2021 0.1400 0.1400 0.1201 0.1400 54,900 +0.00(+0.00%)
Feb 18, 2021 0.1399 0.1400 0.1399 0.1400 18,959 +0.00(+0.00%)
Feb 17, 2021 0.1181 0.1500 0.1181 0.1400 129,684 -0.01(-4.63%)
Feb 16, 2021 0.1250 0.1509 0.1200 0.1468 45,150 -0.00(-1.48%)
Feb 12, 2021 0.1490 0.1500 0.1260 0.1490 53,200 +0.01(+6.43%)
Feb 11, 2021 0.1400 0.1499 0.1030 0.1400 41,928 +0.00(+0.07%)
Feb 10, 2021 0.1400 0.1400 0.1399 0.1399 45,388 -0.00(-0.07%)
Feb 09, 2021 0.1150 0.1400 0.1028 0.1400 129,290 +0.00(+0.00%)
Feb 08, 2021 0.1498 0.1500 0.1390 0.1400 65,990 +0.00(+0.00%)
Feb 05, 2021 0.1000 0.1500 0.0850 0.1400 102,000 +0.05(+63.55%)
Feb 04, 2021 0.0850 0.0951 0.0850 0.0856 18,064 -0.01(-9.89%)
Feb 03, 2021 0.1600 0.1600 0.0950 0.0950 175,807 -0.05(-36.67%)
Feb 02, 2021 0.0720 0.1500 0.0630 0.1500 89,180 +0.07(+87.27%)
Feb 01, 2021 0.0801 0.0801 0.0600 0.0801 24,686 -0.01(-9.18%)
Jan 29, 2021 0.0882 0.0882 0.0800 0.0882 54,500 -0.01(-11.00%)
Jan 28, 2021 0.0996 0.1001 0.0990 0.0991 20,799 -0.00(-1.00%)
Jan 27, 2021 0.1106 0.1106 0.0995 0.1001 42,300 -0.02(-18.55%)
Jan 26, 2021 0.1599 0.1600 0.1150 0.1229 172,703 -0.01(-9.10%)
Jan 25, 2021 0.1225 0.1500 0.1050 0.1352 141,923 +0.04(+35.20%)
Jan 22, 2021 0.1360 0.1360 0.0600 0.1000 157,200 -0.04(-27.54%)
Jan 21, 2021 0.1021 0.1580 0.0930 0.1380 169,514 -0.03(-18.82%)
Jan 20, 2021 0.1500 0.1900 0.1200 0.1700 374,405 +0.07(+70.00%)
Jan 19, 2021 0.1190 0.1200 0.0750 0.1000 667,630 +0.02(+26.58%)
Jan 15, 2021 0.0876 0.0876 0.0700 0.0790 52,900 +0.01(+7.78%)
Jan 14, 2021 0.0995 0.0995 0.0690 0.0733 176,394 -0.01(-7.22%)
Jan 13, 2021 0.0690 0.0790 0.0590 0.0790 370,850 +0.01(+14.49%)
Jan 12, 2021 0.0690 0.0690 0.0690 0.0690 133,924 +0.00(+0.00%)
Jan 11, 2021 0.0687 0.0690 0.0509 0.0690 592,947 +0.00(+0.44%)
Jan 08, 2021 0.0687 0.0687 0.0514 0.0687 2,200 +0.01(+19.48%)
Jan 07, 2021 0.0400 0.0600 0.0320 0.0575 93,326 -0.00(-2.54%)
Jan 06, 2021 0.0330 0.0590 0.0330 0.0590 600 -0.00(-1.67%)
Jan 05, 2021 0.0600 0.0600 0.0495 0.0600 12,452 +0.00(+0.67%)
Jan 04, 2021 0.0594 0.0596 0.0516 0.0596 62,175 +0.00(+8.36%)
Dec 31, 2020 0.0550 0.0550 0.0550 4,100 -0.01(-12.70%)
Dec 30, 2020 0.0400 0.0630 0.0400 0.0630 4,100 +0.00(+8.62%)
Dec 29, 2020 0.0500 0.0580 0.0500 0.0580 109,700 +0.01(+26.36%)
Dec 28, 2020 0.0423 0.0459 0.0400 0.0459 236,911 +0.01(+28.57%)
Dec 24, 2020 0.0400 0.0400 0.0357 0.0357 3,500 -0.01(-16.20%)
Dec 23, 2020 0.0321 0.0426 0.0321 0.0426 4,029 -0.00(-5.33%)
Dec 22, 2020 0.0478 0.0478 0.0450 0.0450 600 -0.00(-7.79%)
Dec 21, 2020 0.0488 0.0488 0.0488 0.0488 2,900 -0.00(-1.81%)
Dec 18, 2020 0.0500 0.0500 0.0497 0.0497 1,700 -0.00(-0.60%)
Dec 17, 2020 0.0401 0.0500 0.0400 0.0500 9,300 -0.00(-0.79%)
Dec 16, 2020 0.0504 0.0504 0.0504 50 +0.00(+0.00%)
Dec 14, 2020 0.0504 0.0504 0.0504 0 -0.00(-0.40%)
Dec 11, 2020 0.0506 0.0506 0.0506 0.0506 100 +0.01(+26.50%)
Dec 10, 2020 0.0508 0.0508 0.0400 0.0400 23,000 -0.01(-21.41%)
Dec 09, 2020 0.0400 0.0509 0.0400 0.0509 4,100 -0.00(-0.39%)
Dec 08, 2020 0.0511 0.0511 0.0439 0.0511 1,300 -0.00(-0.20%)
Dec 07, 2020 0.0400 0.0512 0.0400 0.0512 1,015 +0.00(+0.00%)
Dec 04, 2020 0.0517 0.0550 0.0461 0.0512 82,100 -0.01(-10.49%)
Dec 02, 2020 0.0572 0.0572 0.0572 0 -0.00(-0.52%)
Dec 01, 2020 0.0550 0.0575 0.0470 0.0575 421,100 +0.00(+4.55%)
Nov 30, 2020 0.0550 0.0550 0.0550 0.0550 9,100 +0.00(+0.00%)
Nov 27, 2020 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0550 0.0550 0.0550 700 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0550 0.0550 0.0550 300 +0.00(+10.00%)
Nov 23, 2020 0.0550 0.0550 0.0500 0.0500 54,819 -0.00(-9.09%)
Nov 20, 2020 0.0600 0.0600 0.0550 0.0550 23,600 -0.00(-8.33%)
Nov 19, 2020 0.0510 0.0690 0.0510 0.0600 6,100 -0.01(-13.04%)
Nov 18, 2020 0.0523 0.0690 0.0520 0.0690 28,501 +0.00(+6.15%)
Nov 17, 2020 0.0611 0.0699 0.0523 0.0650 15,900 +0.01(+18.18%)
Nov 16, 2020 0.0550 0.0550 0.0500 0.0550 1,001,300 -0.01(-21.32%)
Nov 13, 2020 0.0699 0.0699 0.0699 1 +0.00(+0.00%)
Nov 12, 2020 0.0699 0.0699 0.0699 0.0699 100 -0.00(-0.14%)
Nov 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 06, 2020 0.0634 0.0700 0.0634 0.0700 1,100 +0.00(+0.00%)
Nov 05, 2020 0.0600 0.0700 0.0600 0.0700 401,500 +0.00(+0.00%)
Nov 04, 2020 0.0700 0.0700 0.0700 0.0700 2,001 +0.00(+0.00%)
Nov 03, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.39%)
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.