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 (%)
Mar 29, 2019 0.2400 0.2400 0.2400 0 +0.01(+3.54%)
Mar 28, 2019 0.2318 0.2318 0.2318 0.2318 10,000 -0.02(-6.12%)
Mar 27, 2019 0.2010 0.2469 0.2010 0.2469 5,800 +0.00(+0.69%)
Mar 26, 2019 0.2450 0.2452 0.2450 0.2452 7,900 +0.00(+0.08%)
Mar 22, 2019 0.2450 0.2450 0.2450 0 -0.00(-1.96%)
Mar 21, 2019 0.2323 0.2499 0.2323 0.2499 6,200 +0.00(+0.00%)
Mar 19, 2019 0.2499 0.2499 0.2499 0 +0.02(+8.56%)
Mar 18, 2019 0.2067 0.2302 0.2067 0.2302 6,700 -0.02(-7.88%)
Mar 15, 2019 0.1510 0.2499 0.1510 0.2499 4,600 +0.00(+0.40%)
Mar 14, 2019 0.2050 0.2489 0.1510 0.2489 17,186 +0.01(+3.71%)
Mar 13, 2019 0.2100 0.2462 0.2100 0.2400 15,119 -0.01(-3.96%)
Mar 11, 2019 0.2499 0.2499 0.2499 0 -0.00(-0.04%)
Mar 08, 2019 0.2100 0.2550 0.2100 0.2500 40,000 -0.00(-1.77%)
Mar 06, 2019 0.2545 0.2545 0.2545 0 +0.01(+2.00%)
Mar 05, 2019 0.2495 0.2495 0.2495 0.2495 270 -0.00(-0.12%)
Mar 04, 2019 0.2475 0.2498 0.2475 0.2498 6,000 +0.04(+18.95%)
Mar 01, 2019 0.1405 0.2100 0.1010 0.2100 18,600 -0.04(-16.80%)
Feb 28, 2019 0.2100 0.2524 0.2100 0.2524 30,000 +0.00(+0.96%)
Feb 26, 2019 0.2500 0.2500 0.2500 0 -0.00(-1.85%)
Feb 22, 2019 0.2547 0.2547 0.2547 0 -0.00(-0.08%)
Feb 13, 2019 0.2549 0.2549 0.2549 0 +0.01(+5.59%)
Feb 12, 2019 0.2300 0.2445 0.2300 0.2414 29,810 -0.01(-5.30%)
Feb 11, 2019 0.2549 0.2549 0.2549 0.2549 800 -0.00(-0.04%)
Feb 08, 2019 0.2200 0.2550 0.2200 0.2550 12,000 +0.00(+0.00%)
Feb 07, 2019 0.2529 0.2550 0.2200 0.2550 2,900 +0.00(+0.83%)
Feb 05, 2019 0.2529 0.2529 0.2529 0 +0.00(+1.16%)
Feb 01, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 31, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.00(-1.50%)
Jan 30, 2019 0.2538 0.2538 0.2538 0.2538 1,500 +0.01(+5.31%)
Jan 29, 2019 0.2110 0.2452 0.2110 0.2410 2,100 +0.00(+0.00%)
Jan 28, 2019 0.2407 0.2450 0.2407 0.2410 8,300 +0.00(+1.60%)
Jan 25, 2019 0.2100 0.2372 0.2100 0.2372 10,700 -0.02(-6.54%)
Jan 24, 2019 0.2275 0.2538 0.2110 0.2538 10,300 +0.00(+1.52%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 4,000 +0.00(+0.00%)
Jan 22, 2019 0.2599 0.2599 0.2500 0.2500 20,184 -0.00(-1.85%)
Jan 18, 2019 0.2600 0.2600 0.2547 0.2547 3,100 +0.00(+0.51%)
Jan 17, 2019 0.2534 0.2534 0.2534 0.2534 6,000 -0.00(-0.39%)
Jan 16, 2019 0.2544 0.2544 0.2544 0.2544 1,000 +0.00(+1.92%)
Jan 15, 2019 0.2497 0.2497 0.2258 0.2496 10,058 +0.01(+6.21%)
Jan 14, 2019 0.2300 0.2600 0.2010 0.2350 23,858 -0.03(-9.62%)
Jan 11, 2019 0.2500 0.2650 0.2500 0.2600 3,900 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.2900 0.2500 0.2600 89,684 -0.03(-10.34%)
Jan 09, 2019 0.2690 0.3000 0.2690 0.2900 109,206 +0.02(+7.41%)
Jan 08, 2019 0.2700 0.2700 0.2700 0.2700 1,800 +0.00(+0.00%)
Jan 07, 2019 0.2640 0.2700 0.2600 0.2700 24,500 +0.01(+3.77%)
Jan 04, 2019 0.2400 0.2602 0.1500 0.2602 100,500 +0.00(+0.08%)
Jan 03, 2019 0.2400 0.2600 0.2400 0.2600 7,680 +0.01(+1.96%)
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.