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 (%)
Oct 31, 2018 0.2800 0.2900 0.2800 0.2900 4,250 -0.02(-4.92%)
Oct 30, 2018 0.2800 0.3050 0.2800 0.3050 19,100 -0.01(-4.39%)
Oct 29, 2018 0.2900 0.3200 0.2900 0.3190 7,600 +0.01(+2.90%)
Oct 26, 2018 0.2800 0.3100 0.2800 0.3100 10,400 +0.03(+10.71%)
Oct 25, 2018 0.2700 0.2800 0.2000 0.2800 28,165 -0.02(-6.67%)
Oct 24, 2018 0.2800 0.3200 0.2800 0.3000 51,756 +0.02(+7.14%)
Oct 23, 2018 0.2310 0.3300 0.2310 0.2800 40,800 +0.03(+12.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 4,500 +0.04(+19.05%)
Oct 19, 2018 0.2200 0.4028 0.1961 0.2100 25,500 +0.01(+5.00%)
Oct 18, 2018 0.1990 0.2000 0.1700 0.2000 32,300 +0.02(+8.11%)
Oct 17, 2018 0.1800 0.1850 0.1800 0.1850 31,000 +0.00(+2.10%)
Oct 16, 2018 0.1510 0.1930 0.1510 0.1812 14,514 -0.01(-5.63%)
Oct 15, 2018 0.1940 0.1940 0.1920 0.1920 20,600 +0.00(+1.05%)
Oct 12, 2018 0.1624 0.2000 0.1624 0.1900 63,900 +0.00(+0.69%)
Oct 11, 2018 0.1643 0.1887 0.1624 0.1887 21,700 -0.01(-5.65%)
Oct 10, 2018 0.1665 0.2000 0.1622 0.2000 27,200 +0.00(+0.00%)
Oct 09, 2018 0.1632 0.2000 0.1632 0.2000 5,500 +0.00(+0.00%)
Oct 08, 2018 0.1640 0.2000 0.1640 0.2000 2,000 -0.04(-16.67%)
Oct 04, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 03, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.02%)
Oct 01, 2018 0.2115 0.2115 0.2115 0 -0.03(-13.53%)
Sep 28, 2018 0.2500 0.2500 0.2100 0.2446 50,100 -0.08(-23.56%)
Sep 27, 2018 0.3200 0.3200 0.3200 0.3200 2,450 +0.00(+0.00%)
Sep 26, 2018 0.2210 0.3200 0.2210 0.3200 5,600 +0.04(+14.29%)
Sep 25, 2018 0.2579 0.2800 0.2200 0.2800 33,200 +0.02(+8.11%)
Sep 19, 2018 0.2590 0.2590 0.2590 0 +0.01(+3.60%)
Sep 18, 2018 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Sep 17, 2018 0.2563 0.2563 0.2500 0.2500 5,450 +0.00(+0.00%)
Sep 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 07, 2018 0.2300 0.2970 0.2000 0.2000 45,700 -0.03(-13.04%)
Sep 06, 2018 0.3400 0.3400 0.2010 0.2300 67,000 -0.08(-25.81%)
Sep 04, 2018 0.3100 0.3100 0.3100 0 -0.02(-6.99%)
Aug 30, 2018 0.3333 0.3333 0.3333 0 -0.03(-7.57%)
Aug 29, 2018 0.3190 0.3606 0.3190 0.3606 49,657 +0.06(+19.36%)
Aug 28, 2018 0.2000 0.3480 0.2000 0.3021 25,782 +0.09(+43.86%)
Aug 27, 2018 0.2650 0.2650 0.2000 0.2100 67,000 -0.11(-34.35%)
Aug 24, 2018 0.3399 0.3399 0.2700 0.3199 7,000 -0.03(-8.55%)
Aug 23, 2018 0.3498 0.3498 0.3498 0.3498 926 +0.01(+4.42%)
Aug 22, 2018 0.3350 0.3400 0.3299 0.3350 3,590 -0.01(-4.29%)
Aug 21, 2018 0.2221 0.3500 0.2220 0.3500 14,200 +0.01(+2.94%)
Aug 20, 2018 0.2900 0.3500 0.2900 0.3400 199,100 +0.04(+14.48%)
Aug 16, 2018 0.2970 0.2970 0.2970 0 +0.00(+0.00%)
Aug 15, 2018 0.2850 0.2970 0.2000 0.2970 6,000 +0.00(+0.00%)
Aug 14, 2018 0.2970 0.2970 0.2970 0.2970 16,000 +0.01(+2.41%)
Aug 10, 2018 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Aug 08, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.56%)
Aug 02, 2018 0.3090 0.3090 0.3090 0 +0.02(+6.55%)
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.