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, 2019 0.0951 0.1000 0.0951 0.1000 56,000 -0.02(-15.97%)
Oct 30, 2019 0.1100 0.1190 0.0942 0.1190 13,350 +0.01(+8.18%)
Oct 29, 2019 0.1000 0.1100 0.0952 0.1100 11,000 -0.01(-9.84%)
Oct 28, 2019 0.1220 0.1220 0.1220 1 +0.00(+0.00%)
Oct 25, 2019 0.1528 0.1528 0.0970 0.1220 119,600 +0.00(+1.67%)
Oct 24, 2019 0.1001 0.1300 0.1000 0.1200 20,400 -0.01(-7.69%)
Oct 23, 2019 0.1649 0.1649 0.1046 0.1300 94,031 -0.01(-7.14%)
Oct 22, 2019 0.1649 0.1649 0.1400 0.1400 36,000 -0.02(-12.45%)
Oct 21, 2019 0.1300 0.1599 0.1100 0.1599 9,500 -0.01(-5.27%)
Oct 17, 2019 0.1688 0.1688 0.1688 0 -0.00(-0.06%)
Oct 16, 2019 0.1400 0.1689 0.1200 0.1689 42,000 -0.00(-0.06%)
Oct 15, 2019 0.1200 0.1690 0.1100 0.1690 11,000 -0.00(-0.35%)
Oct 11, 2019 0.1696 0.1696 0.1696 0 +0.01(+9.42%)
Oct 10, 2019 0.1497 0.1550 0.1360 0.1550 35,500 +0.01(+10.64%)
Oct 09, 2019 0.1401 0.1401 0.1401 0.1401 2,300 -0.01(-6.35%)
Oct 08, 2019 0.1348 0.1496 0.1348 0.1496 9,100 -0.00(-0.07%)
Oct 07, 2019 0.0930 0.1497 0.0930 0.1497 26,160 -0.00(-0.20%)
Oct 04, 2019 0.1299 0.1500 0.1299 0.1500 22,700 +0.06(+64.47%)
Oct 03, 2019 0.0912 0.0913 0.0912 0.0912 10,000 -0.06(-39.16%)
Sep 30, 2019 0.1499 0.1499 0.1499 0 -0.01(-3.29%)
Sep 27, 2019 0.1500 0.1550 0.1500 0.1550 20,000 +0.01(+3.33%)
Sep 26, 2019 0.1500 0.1500 0.1220 0.1500 23,000 +0.00(+0.00%)
Sep 25, 2019 0.1300 0.1500 0.1300 0.1500 11,000 +0.00(+0.00%)
Sep 24, 2019 0.1330 0.1500 0.1300 0.1500 24,600 +0.01(+7.14%)
Sep 23, 2019 0.1300 0.1400 0.1300 0.1400 35,000 -0.00(-3.45%)
Sep 20, 2019 0.1240 0.1450 0.1220 0.1450 41,100 -0.02(-12.12%)
Sep 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-7.30%)
Sep 17, 2019 0.1410 0.1780 0.1400 0.1780 44,030 +0.01(+4.71%)
Sep 16, 2019 0.1700 0.1700 0.1700 0.1700 5,000 -0.02(-10.53%)
Sep 13, 2019 0.1500 0.1900 0.1400 0.1900 25,000 +0.00(+0.00%)
Sep 12, 2019 0.1799 0.1990 0.1400 0.1900 56,378 +0.01(+5.56%)
Sep 11, 2019 0.1500 0.1800 0.1500 0.1800 14,500 +0.01(+5.88%)
Sep 10, 2019 0.1800 0.1800 0.1500 0.1700 45,974 -0.01(-5.56%)
Sep 09, 2019 0.1450 0.1800 0.1450 0.1800 39,850 +0.03(+20.08%)
Sep 06, 2019 0.1000 0.1499 0.0921 0.1499 74,200 +0.03(+24.92%)
Sep 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 29, 2019 0.1100 0.1200 0.1100 0.1200 9,000 -0.01(-6.25%)
Aug 28, 2019 0.1280 0.1280 0.1280 0.1280 5,420 -0.00(-1.54%)
Aug 27, 2019 0.1329 0.1329 0.1300 0.1300 14,400 -0.00(-2.84%)
Aug 26, 2019 0.1400 0.1400 0.1010 0.1338 73,250 -0.02(-10.80%)
Aug 23, 2019 0.1400 0.1500 0.1210 0.1500 11,200 -0.01(-6.43%)
Aug 22, 2019 0.1210 0.1603 0.1210 0.1603 53,000 +0.04(+33.58%)
Aug 21, 2019 0.1119 0.1200 0.1119 0.1200 108,283 +0.00(+0.00%)
Aug 20, 2019 0.1400 0.1400 0.1000 0.1200 161,500 -0.01(-4.00%)
Aug 19, 2019 0.1210 0.1250 0.1072 0.1250 238,023 -0.02(-10.71%)
Aug 16, 2019 0.1500 0.1550 0.1400 0.1400 75,500 -0.02(-12.50%)
Aug 15, 2019 0.1778 0.1778 0.1347 0.1600 36,400 +0.02(+11.11%)
Aug 14, 2019 0.1450 0.1798 0.1100 0.1440 264,700 +0.00(+2.20%)
Aug 13, 2019 0.1899 0.1899 0.1409 0.1409 33,000 -0.01(-6.07%)
Aug 12, 2019 0.1500 0.1654 0.1210 0.1500 276,084 -0.01(-3.97%)
Aug 09, 2019 0.1400 0.1562 0.1201 0.1562 58,800 +0.02(+12.37%)
Aug 08, 2019 0.1400 0.1400 0.1210 0.1390 34,811 -0.02(-13.18%)
Aug 07, 2019 0.1680 0.1689 0.1210 0.1601 49,900 -0.00(-0.31%)
Aug 06, 2019 0.1560 0.1606 0.1210 0.1606 86,700 -0.02(-12.00%)
Aug 05, 2019 0.1838 0.1838 0.1825 0.1825 9,500 +0.01(+6.79%)
Aug 02, 2019 0.1812 0.1890 0.1500 0.1709 32,200 -0.00(-2.34%)
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.