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 (%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 -0.15(-33.33%)
Dec 28, 2017 0.4500 0.4500 0.4500 0.4500 1,000 -0.04(-8.16%)
Dec 27, 2017 0.4900 0.4900 0.4900 0.4900 3,000 +0.02(+4.26%)
Dec 26, 2017 0.5400 0.5400 0.4700 0.4700 3,890 +0.09(+23.68%)
Dec 22, 2017 0.5000 0.5000 0.3800 0.3800 5,500 -0.10(-20.83%)
Dec 21, 2017 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Dec 19, 2017 0.4800 0.4800 0.4800 0 -0.07(-12.73%)
Dec 15, 2017 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Dec 14, 2017 0.5000 0.5000 0.4800 0.4800 10,000 +0.03(+6.67%)
Dec 13, 2017 0.5600 0.5600 0.4500 0.4500 15,000 -0.03(-6.25%)
Dec 12, 2017 0.4800 0.4800 0.4800 0.4800 1,000 +0.08(+20.00%)
Dec 11, 2017 0.5000 0.5000 0.4000 0.4000 12,000 -0.08(-16.67%)
Dec 08, 2017 0.5500 0.5500 0.4800 0.4800 5,030 -0.09(-15.79%)
Dec 07, 2017 0.6100 0.6100 0.5700 0.5700 2,425 -0.12(-17.39%)
Dec 06, 2017 0.6700 0.6900 0.6700 0.6900 6,000 +0.14(+25.68%)
Dec 05, 2017 0.6000 0.6000 0.5000 0.5490 25,233 -0.05(-8.50%)
Dec 01, 2017 0.6000 0.6000 0.6000 0 -0.09(-13.04%)
Nov 30, 2017 0.6900 0.6900 0.6900 0.6900 750 +0.09(+15.00%)
Nov 29, 2017 0.6000 0.6000 0.6000 0.6000 3,003 +0.00(+0.00%)
Nov 28, 2017 0.6000 0.6000 0.6000 0.6000 1,000 -0.15(-20.00%)
Nov 27, 2017 0.7500 0.7500 0.7500 0.7500 1,500 +0.25(+50.00%)
Nov 24, 2017 0.7500 0.7500 0.5000 0.5000 6,753 -0.24(-32.43%)
Nov 22, 2017 0.6000 0.7400 0.6000 0.7400 3,500 +0.14(+23.33%)
Nov 21, 2017 0.6000 0.6000 0.6000 0.6000 8,000 +0.00(+0.00%)
Nov 17, 2017 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Nov 16, 2017 0.7400 0.7400 0.6600 0.7000 6,174 +0.00(+0.00%)
Nov 15, 2017 0.7200 0.7200 0.7000 0.7000 6,075 -0.02(-2.78%)
Nov 14, 2017 0.7798 0.7798 0.7200 0.7200 3,128 -0.06(-7.69%)
Nov 13, 2017 0.7800 0.7800 0.6500 0.7800 7,600 +0.00(+0.00%)
Nov 10, 2017 0.7800 0.7800 0.7800 0.7800 772 +0.03(+4.00%)
Nov 09, 2017 0.7500 0.7500 0.7500 0.7500 2,200 -0.10(-11.76%)
Nov 08, 2017 0.8500 0.8500 0.8500 0.8500 6,200 +0.00(+0.00%)
Nov 07, 2017 0.8700 0.8800 0.8500 0.8500 9,000 -0.01(-1.16%)
Nov 06, 2017 0.7500 0.8800 0.7000 0.8600 18,007 +0.11(+14.67%)
Nov 03, 2017 0.4610 0.7800 0.4610 0.7500 1,980 -0.18(-19.35%)
Nov 02, 2017 0.9300 0.9300 0.9300 0.9300 2,000 +0.03(+3.33%)
Nov 01, 2017 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Oct 30, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 27, 2017 0.8800 0.9000 0.8800 0.9000 6,600 +0.00(+0.00%)
Oct 26, 2017 0.9300 0.9300 0.7400 0.9000 17,500 +0.03(+3.45%)
Oct 25, 2017 0.8400 0.8700 0.8000 0.8700 6,100 -0.05(-5.43%)
Oct 24, 2017 0.8700 1.000 0.8700 0.9200 14,000 +0.00(+0.00%)
Oct 23, 2017 0.9300 0.9300 0.9200 0.9200 5,000 -0.11(-10.68%)
Oct 20, 2017 1.030 1.030 0.9000 1.030 15,913 +0.02(+1.98%)
Oct 19, 2017 1.070 1.100 1.010 1.010 16,055 -0.11(-9.82%)
Oct 18, 2017 1.100 1.220 1.080 1.120 46,372 +0.03(+2.75%)
Oct 17, 2017 1.050 1.090 1.030 1.090 23,400 +0.07(+6.86%)
Oct 16, 2017 0.9000 1.100 0.9000 1.020 24,310 +0.12(+13.33%)
Oct 13, 2017 0.9001 0.9001 0.9000 0.9000 2,400 +0.00(+0.00%)
Oct 12, 2017 0.9495 0.9495 0.8888 0.9000 10,000 +0.13(+16.78%)
Oct 11, 2017 1.140 1.140 0.7707 0.7707 5,735 -0.38(-32.98%)
Oct 10, 2017 1.200 1.200 1.150 1.150 1,435 -0.03(-2.54%)
Oct 09, 2017 1.190 1.190 1.180 1.180 3,000 -0.07(-5.60%)
Oct 06, 2017 1.210 1.300 1.210 1.250 3,845 +0.06(+5.04%)
Oct 05, 2017 1.300 1.300 1.160 1.190 7,580 -0.21(-15.00%)
Oct 04, 2017 1.300 1.400 1.150 1.400 2,395 -0.05(-3.45%)
Oct 03, 2017 1.440 1.450 1.440 1.450 6,635 +0.00(+0.00%)
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.