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 (%)
Apr 30, 2018 0.5500 0.5500 0.4875 0.5000 25,560 -0.02(-3.85%)
Apr 27, 2018 0.6000 0.6000 0.5200 0.5200 11,479 -0.16(-23.53%)
Apr 25, 2018 0.6800 0.6800 0.6800 0 +0.07(+11.48%)
Apr 23, 2018 0.6100 0.6100 0.6100 0 -0.08(-11.59%)
Apr 20, 2018 0.6950 0.6950 0.6900 0.6900 1,600 +0.00(+0.00%)
Apr 19, 2018 0.6400 0.6900 0.6400 0.6900 20,200 +0.07(+11.29%)
Apr 18, 2018 0.6200 0.6200 0.6200 0.6200 200 +0.01(+1.64%)
Apr 17, 2018 0.6201 0.6201 0.6000 0.6100 6,600 -0.08(-11.59%)
Apr 13, 2018 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Apr 12, 2018 0.6900 0.7000 0.6900 0.7000 4,430 +0.00(+0.00%)
Apr 11, 2018 0.6900 0.7000 0.6900 0.7000 5,500 +0.06(+9.37%)
Apr 10, 2018 0.7000 0.7000 0.6400 0.6400 6,500 -0.07(-9.86%)
Apr 09, 2018 0.7000 0.7100 0.6900 0.7100 6,712 +0.01(+1.43%)
Apr 06, 2018 0.7000 0.7000 0.6999 0.7000 10,344 +0.01(+1.45%)
Apr 05, 2018 0.7000 0.7000 0.6900 0.6900 11,455 +0.06(+9.52%)
Apr 04, 2018 0.5800 0.7000 0.5800 0.6300 9,850 +0.05(+8.62%)
Apr 03, 2018 0.5499 0.5800 0.5499 0.5800 4,300 +0.10(+20.83%)
Apr 02, 2018 0.5099 0.5100 0.4800 0.4800 7,000 +0.06(+14.29%)
Mar 29, 2018 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Mar 28, 2018 0.4500 0.4500 0.4500 0.4500 8,850 -0.01(-2.17%)
Mar 23, 2018 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Mar 22, 2018 0.4500 0.5000 0.4200 0.4200 23,325 -0.09(-17.65%)
Mar 20, 2018 0.5100 0.5100 0.5100 1 -0.01(-1.92%)
Mar 19, 2018 0.5850 0.5850 0.5200 0.5200 900 -0.09(-14.75%)
Mar 16, 2018 0.6850 0.6850 0.6100 0.6100 11,400 -0.09(-12.86%)
Mar 15, 2018 0.7000 0.7000 0.7000 0.7000 500 +0.03(+4.48%)
Mar 14, 2018 0.6700 0.6700 0.6700 0.6700 2,000 -0.03(-4.29%)
Mar 13, 2018 0.6999 0.7000 0.6999 0.7000 2,000 +0.03(+4.48%)
Mar 12, 2018 0.6800 0.6800 0.6700 0.6700 1,200 +0.02(+3.08%)
Mar 09, 2018 0.6500 0.6500 0.6500 0.6500 3,700 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.6800 0.6000 0.6500 12,742 -0.05(-7.14%)
Mar 07, 2018 0.7200 0.7200 0.7000 0.7000 14,200 -0.02(-2.78%)
Mar 06, 2018 0.7200 0.7200 0.7200 0.7200 8,530 -0.01(-1.37%)
Mar 05, 2018 0.8900 0.8900 0.3800 0.7300 47,265 -0.17(-18.89%)
Mar 02, 2018 0.8300 0.9000 0.5550 0.9000 8,210 +0.09(+11.80%)
Mar 01, 2018 0.7500 0.8050 0.7100 0.8050 4,700 -0.01(-0.62%)
Feb 28, 2018 0.8500 0.8500 0.5500 0.8100 11,605 -0.04(-4.71%)
Feb 27, 2018 0.9600 0.9600 0.7500 0.8500 2,910 -0.01(-1.16%)
Feb 26, 2018 0.8600 0.8600 0.8600 0.8600 600 -0.02(-1.71%)
Feb 22, 2018 0.8750 0.8750 0.8750 0 -0.01(-0.57%)
Feb 21, 2018 0.8800 0.8800 0.8800 0.8800 300 +0.01(+1.15%)
Feb 20, 2018 0.8700 0.8700 0.8700 0.8700 300 -0.01(-1.14%)
Feb 16, 2018 0.8800 0.8800 0.8800 0 +0.15(+20.55%)
Feb 15, 2018 0.6900 0.7300 0.6900 0.7300 655 +0.03(+4.29%)
Feb 12, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Feb 09, 2018 0.7200 0.7200 0.7200 0.7200 10,000 +0.00(+0.00%)
Feb 08, 2018 0.6500 0.7200 0.6500 0.7200 500 -0.08(-10.00%)
Feb 07, 2018 0.8000 0.8000 0.8000 0.8000 100 -0.08(-9.09%)
Feb 06, 2018 0.7000 0.8800 0.7000 0.8800 2,400 +0.20(+29.41%)
Feb 05, 2018 0.6800 0.6800 0.6800 10,100 +0.00(+0.00%)
Feb 02, 2018 0.6500 0.6800 0.6000 0.6800 7,100 +0.00(+0.00%)
Feb 01, 2018 0.6900 0.6900 0.5587 0.6800 7,765 -0.02(-2.72%)
Jan 31, 2018 0.6990 0.6990 0.6990 0.6990 400 -0.00(-0.14%)
Jan 30, 2018 0.6500 0.7000 0.6200 0.7000 2,600 +0.05(+7.69%)
Jan 29, 2018 0.6500 0.6500 0.6000 0.6500 31,000 -0.01(-1.52%)
Jan 26, 2018 0.6499 0.7000 0.6000 0.6600 28,245 +0.01(+1.54%)
Jan 25, 2018 0.6200 0.6500 0.6200 0.6500 5,000 +0.09(+16.07%)
Jan 22, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jan 19, 2018 0.5900 0.5900 0.5700 0.5700 1,900 -0.04(-6.56%)
Jan 17, 2018 0.6100 0.6100 0.6100 0 -0.07(-10.29%)
Jan 16, 2018 0.6800 0.6800 0.6800 0.6800 1,300 -0.02(-2.86%)
Jan 09, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jan 05, 2018 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Jan 04, 2018 0.6000 0.6000 0.6000 0.6000 700 -0.05(-7.69%)
Jan 03, 2018 0.6500 0.6500 0.6500 0.6500 4,600 +0.15(+30.00%)
Jan 02, 2018 0.5000 0.5000 0.4000 0.5000 4,000 +0.20(+66.67%)
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%)
Oct 02, 2017 1.450 1.450 1.450 1.450 1,250 +0.00(+0.00%)
Sep 29, 2017 1.450 1.450 1.350 1.450 2,912 +0.00(+0.00%)
Sep 28, 2017 1.480 1.480 1.450 1.450 550 -0.05(-3.33%)
Sep 27, 2017 1.670 1.670 1.500 1.500 4,200 -0.20(-11.76%)
Sep 25, 2017 1.700 1.700 1.700 0 -0.06(-3.41%)
Sep 22, 2017 1.800 1.800 1.760 1.760 2,200 -0.19(-9.74%)
Sep 21, 2017 2.270 2.270 1.950 1.950 1,600 -0.30(-13.33%)
Sep 20, 2017 2.250 2.250 2.250 2.250 290 -0.26(-10.36%)
Sep 19, 2017 2.510 2.510 2.510 2.510 100 -0.05(-1.95%)
Sep 18, 2017 2.600 2.600 2.560 2.560 1,262 -0.05(-1.92%)
Sep 15, 2017 2.610 2.610 2.610 2.610 862 +0.00(+0.00%)
Sep 14, 2017 2.610 2.610 2.610 2.610 500 -0.14(-5.09%)
Sep 13, 2017 3.050 3.050 2.750 2.750 6,314 -0.25(-8.33%)
Sep 12, 2017 3.000 3.000 2.700 3.000 3,896 +0.50(+20.00%)
Sep 11, 2017 2.500 2.510 2.500 2.500 9,750 +0.38(+17.92%)
Sep 08, 2017 2.120 2.120 2.120 2.120 100 +0.29(+15.85%)
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.