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, 2020 0.0509 0.0509 0.0509 0 -0.01(-10.23%)
Apr 29, 2020 0.0698 0.0698 0.0567 0.0567 1,100 -0.01(-18.77%)
Apr 27, 2020 0.0698 0.0698 0.0698 0 +0.00(+0.00%)
Apr 23, 2020 0.0698 0.0698 0.0698 0 +0.00(+2.50%)
Apr 22, 2020 0.0681 0.0681 0.0681 0.0681 100 +0.02(+34.32%)
Apr 21, 2020 0.0508 0.0508 0.0507 0.0507 15,000 -0.02(-27.57%)
Apr 20, 2020 0.0700 0.0700 0.0508 0.0700 6,000 +0.02(+37.80%)
Apr 17, 2020 0.0700 0.0700 0.0508 0.0508 6,000 -0.02(-27.43%)
Apr 16, 2020 0.0700 0.0700 0.0700 0.0700 12,806 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 55 +0.00(+0.00%)
Apr 13, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 06, 2020 0.0650 0.0650 0.0650 0 +0.01(+27.20%)
Apr 01, 2020 0.0511 0.0511 0.0511 0 -0.01(-21.38%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 10,018 -0.01(-7.14%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 25, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 23, 2020 0.0650 0.0650 0.0650 0 -0.01(-15.58%)
Mar 20, 2020 0.0700 0.0999 0.0501 0.0770 304,800 -0.02(-22.92%)
Mar 19, 2020 0.0550 0.0999 0.0501 0.0999 152,000 +0.04(+81.64%)
Mar 18, 2020 0.0650 0.0650 0.0550 0.0550 59,800 -0.02(-21.43%)
Mar 17, 2020 0.0700 0.0700 0.0662 0.0700 52,000 +0.00(+0.00%)
Mar 16, 2020 0.0665 0.0700 0.0665 0.0700 20,248 +0.00(+0.00%)
Mar 13, 2020 0.0750 0.0750 0.0700 0.0700 82,100 -0.01(-11.39%)
Mar 12, 2020 0.0790 0.0790 0.0790 0.0790 10,000 -0.00(-1.25%)
Mar 11, 2020 0.0850 0.0850 0.0800 0.0800 20,600 -0.00(-0.12%)
Mar 10, 2020 0.0676 0.0850 0.0676 0.0801 74,200 -0.02(-19.01%)
Mar 06, 2020 0.0989 0.0989 0.0989 0 +0.02(+23.62%)
Mar 05, 2020 0.0801 0.0801 0.0800 0.0800 25,000 -0.02(-19.84%)
Mar 04, 2020 0.0999 0.0999 0.0998 0.0998 2,000 +0.01(+10.89%)
Mar 03, 2020 0.0900 0.0900 0.0900 0.0900 44,400 -0.01(-10.00%)
Mar 02, 2020 0.0806 0.1000 0.0806 0.1000 1,100 +0.00(+0.00%)
Feb 28, 2020 0.0900 0.1000 0.0801 0.1000 20,300 +0.01(+11.11%)
Feb 26, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 25, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 24, 2020 0.1100 0.1100 0.0900 0.0900 204,019 -0.02(-18.18%)
Feb 21, 2020 0.1000 0.1100 0.1000 0.1100 150,700 +0.01(+10.00%)
Feb 20, 2020 0.1070 0.1070 0.1000 0.1000 87,504 -0.01(-8.26%)
Feb 19, 2020 0.1000 0.1090 0.1000 0.1090 10,100 +0.01(+9.00%)
Feb 18, 2020 0.1063 0.1063 0.1000 0.1000 20,846 -0.01(-9.09%)
Feb 14, 2020 0.1000 0.1100 0.1000 0.1100 42,700 +0.00(+0.92%)
Feb 12, 2020 0.1090 0.1090 0.1090 0 +0.01(+9.88%)
Feb 11, 2020 0.1095 0.1095 0.0950 0.0992 13,827 +0.00(+4.42%)
Feb 10, 2020 0.0910 0.0950 0.0910 0.0950 20,000 -0.01(-9.52%)
Feb 07, 2020 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Feb 06, 2020 0.0925 0.1050 0.0900 0.1050 27,627 +0.01(+16.67%)
Feb 05, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Feb 04, 2020 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
Feb 03, 2020 0.1000 0.1000 0.0950 0.0950 28,500 -0.01(-9.52%)
Jan 31, 2020 0.0950 0.1050 0.0950 0.1050 67,800 +0.00(+0.96%)
Jan 30, 2020 0.1000 0.1040 0.1000 0.1040 46,209 +0.00(+0.00%)
Jan 29, 2020 0.0900 0.1040 0.0900 0.1040 10,100 -0.00(-3.70%)
Jan 28, 2020 0.1050 0.1080 0.1000 0.1080 58,852 +0.00(+3.35%)
Jan 27, 2020 0.0901 0.1045 0.0901 0.1045 600 +0.00(+4.50%)
Jan 24, 2020 0.1100 0.1100 0.1000 0.1000 21,000 -0.00(-4.76%)
Jan 23, 2020 0.0880 0.1090 0.0820 0.1050 86,181 -0.01(-12.50%)
Jan 22, 2020 0.0801 0.1200 0.0801 0.1200 35,100 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-7.62%)
Jan 17, 2020 0.1149 0.1299 0.1149 0.1299 10,200 +0.01(+13.05%)
Jan 15, 2020 0.1149 0.1149 0.1149 0 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1149 0.1000 0.1149 2,100 +0.00(+0.00%)
Jan 13, 2020 0.0950 0.1149 0.0950 0.1149 28,100 +0.01(+5.03%)
Jan 10, 2020 0.0950 0.1095 0.0950 0.1094 21,300 -0.00(-0.45%)
Jan 09, 2020 0.1125 0.1149 0.0900 0.1099 15,100 -0.01(-4.35%)
Jan 08, 2020 0.0990 0.1149 0.0900 0.1149 20,100 +0.02(+16.06%)
Jan 07, 2020 0.0990 0.0990 0.0990 0.0990 2,000 +0.01(+10.00%)
Jan 06, 2020 0.1000 0.1000 0.0900 0.0900 35,500 -0.01(-10.00%)
Jan 02, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 31, 2019 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Dec 30, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 27, 2019 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-7.77%)
Dec 26, 2019 0.0950 0.1030 0.0950 0.1030 6,200 +0.00(+3.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Dec 19, 2019 0.1020 0.1020 0.1020 0 +0.00(+4.08%)
Dec 18, 2019 0.0980 0.0980 0.0980 0.0980 2,500 -0.01(-10.83%)
Dec 17, 2019 0.0910 0.1099 0.0900 0.1099 36,100 +0.01(+5.67%)
Dec 16, 2019 0.0805 0.1040 0.0805 0.1040 1,100 -0.01(-8.77%)
Dec 13, 2019 0.1140 0.1140 0.1140 0.1140 2,500 +0.00(+0.00%)
Dec 12, 2019 0.1040 0.1140 0.0800 0.1140 57,183 +0.02(+20.00%)
Dec 11, 2019 0.1040 0.1040 0.0950 0.0950 2,642 +0.01(+5.56%)
Dec 10, 2019 0.0900 0.1000 0.0800 0.0900 47,000 +0.00(+0.00%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-11.33%)
Dec 04, 2019 0.1015 0.1015 0.1015 0 -0.00(-3.33%)
Dec 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 29, 2019 0.0900 0.1000 0.0900 0.1000 49,800 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 26, 2019 0.0950 0.1000 0.0950 0.1000 5,731 +0.00(+0.00%)
Nov 25, 2019 0.1149 0.1150 0.1000 0.1000 67,400 -0.01(-11.43%)
Nov 22, 2019 0.1080 0.1129 0.1000 0.1129 14,700 +0.00(+3.58%)
Nov 21, 2019 0.0900 0.1170 0.0900 0.1090 47,855 +0.02(+21.11%)
Nov 20, 2019 0.1046 0.1046 0.0900 0.0900 47,750 +0.00(+0.00%)
Nov 19, 2019 0.1299 0.1299 0.0900 0.0900 73,105 -0.01(-7.60%)
Nov 18, 2019 0.1001 0.1100 0.0974 0.0974 65,712 -0.02(-15.30%)
Nov 15, 2019 0.1150 0.1150 0.1150 0.1150 2,600 +0.01(+9.52%)
Nov 14, 2019 0.1150 0.1320 0.1050 0.1050 45,100 -0.03(-24.95%)
Nov 13, 2019 0.1150 0.1399 0.1150 0.1399 43,000 -0.00(-1.41%)
Nov 12, 2019 0.1150 0.1419 0.1150 0.1419 3,900 +0.00(+0.00%)
Nov 11, 2019 0.1200 0.1419 0.1200 0.1419 5,457 -0.00(-1.73%)
Nov 08, 2019 0.1150 0.1444 0.1150 0.1444 27,600 -0.00(-0.07%)
Nov 07, 2019 0.1448 0.1449 0.1200 0.1445 11,000 -0.00(-0.28%)
Nov 06, 2019 0.1098 0.1450 0.1050 0.1449 45,000 +0.04(+31.85%)
Nov 05, 2019 0.1130 0.1130 0.0975 0.1099 7,852 -0.01(-6.86%)
Nov 04, 2019 0.1049 0.1180 0.1038 0.1180 30,231 +0.02(+18.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
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%)
Aug 01, 2019 0.1950 0.1950 0.1750 0.1750 23,700 -0.02(-10.26%)
Jul 31, 2019 0.1590 0.1950 0.1590 0.1950 12,000 +0.01(+2.63%)
Jul 30, 2019 0.1899 0.1900 0.1700 0.1900 21,000 -0.00(-2.51%)
Jul 29, 2019 0.2049 0.2049 0.1750 0.1949 25,900 -0.01(-2.79%)
Jul 26, 2019 0.1803 0.2349 0.1800 0.2005 84,200 +0.01(+2.87%)
Jul 25, 2019 0.1650 0.1949 0.1650 0.1949 17,046 -0.00(-0.05%)
Jul 24, 2019 0.1725 0.1950 0.1590 0.1950 30,400 +0.01(+6.85%)
Jul 23, 2019 0.1550 0.1825 0.1500 0.1825 29,000 +0.00(+1.39%)
Jul 19, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 18, 2019 0.1849 0.1849 0.1540 0.1800 30,000 +0.01(+2.86%)
Jul 17, 2019 0.1750 0.1750 0.1750 0.1750 7,800 -0.03(-12.50%)
Jul 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 12, 2019 0.1700 0.2239 0.1700 0.2000 21,500 -0.04(-16.63%)
Jul 11, 2019 0.1700 0.2399 0.1541 0.2399 26,700 +0.05(+26.33%)
Jul 10, 2019 0.1750 0.1899 0.1750 0.1899 68,000 +0.02(+10.79%)
Jul 09, 2019 0.1532 0.1714 0.1531 0.1714 7,500 -0.01(-6.85%)
Jul 08, 2019 0.1513 0.1840 0.1512 0.1840 21,400 -0.00(-2.13%)
Jul 05, 2019 0.1880 0.1880 0.1880 0.1880 3,300 +0.03(+16.92%)
Jul 03, 2019 0.1849 0.1890 0.1501 0.1608 50,800 -0.02(-13.03%)
Jul 01, 2019 0.1849 0.1849 0.1849 0 -0.02(-7.55%)
Jun 28, 2019 0.1950 0.2000 0.1900 0.2000 28,600 +0.01(+2.56%)
Jun 27, 2019 0.1800 0.1950 0.1670 0.1950 12,600 -0.04(-16.81%)
Jun 26, 2019 0.2000 0.2344 0.2000 0.2344 30,700 +0.03(+17.20%)
Jun 25, 2019 0.1502 0.2000 0.1501 0.2000 17,428 +0.00(+0.00%)
Jun 24, 2019 0.2099 0.2099 0.2000 0.2000 6,728 -0.02(-7.92%)
Jun 21, 2019 0.2001 0.2332 0.2000 0.2172 40,700 -0.01(-3.47%)
Jun 20, 2019 0.2040 0.2379 0.2000 0.2250 59,100 -0.01(-2.81%)
Jun 19, 2019 0.1927 0.2315 0.1927 0.2315 11,900 +0.01(+3.81%)
Jun 18, 2019 0.2380 0.2390 0.2000 0.2230 23,700 -0.02(-6.69%)
Jun 17, 2019 0.2390 0.2390 0.2000 0.2390 48,600 +0.02(+10.70%)
Jun 14, 2019 0.2000 0.2353 0.2000 0.2159 38,600 -0.02(-7.06%)
Jun 13, 2019 0.2056 0.2550 0.2056 0.2323 12,200 -0.00(-1.53%)
Jun 12, 2019 0.2359 0.2451 0.2150 0.2359 21,600 -0.00(-1.21%)
Jun 11, 2019 0.2046 0.2400 0.2046 0.2388 18,600 +0.00(+0.51%)
Jun 10, 2019 0.2112 0.2376 0.2112 0.2376 6,000 +0.02(+8.00%)
Jun 07, 2019 0.2200 0.2575 0.2200 0.2200 13,500 -0.03(-12.00%)
Jun 06, 2019 0.2200 0.2575 0.2200 0.2500 19,165 +0.00(+1.79%)
Jun 05, 2019 0.2456 0.2456 0.2456 0.2456 2,500 -0.02(-8.70%)
Jun 04, 2019 0.2200 0.2700 0.2200 0.2690 27,347 +0.00(+0.37%)
Jun 03, 2019 0.2680 0.2680 0.2300 0.2680 6,500 +0.01(+5.68%)
May 31, 2019 0.2486 0.2536 0.2210 0.2536 6,000 +0.00(+0.63%)
May 30, 2019 0.2000 0.2520 0.2000 0.2520 17,900 +0.01(+5.00%)
May 29, 2019 0.2400 0.2400 0.2010 0.2400 17,750 +0.00(+0.00%)
May 28, 2019 0.2050 0.2400 0.2050 0.2400 13,000 +0.00(+0.00%)
May 24, 2019 0.2399 0.2400 0.2399 0.2400 4,100 +0.00(+0.00%)
May 23, 2019 0.2300 0.2400 0.2300 0.2400 5,239 +0.00(+0.04%)
May 22, 2019 0.2400 0.2400 0.2200 0.2399 15,985 +0.00(+1.22%)
May 21, 2019 0.1686 0.2370 0.1686 0.2370 19,300 -0.00(-1.25%)
May 17, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2019 0.2000 0.2400 0.2000 0.2400 24,137 +0.01(+4.48%)
May 15, 2019 0.2297 0.2297 0.2297 0.2297 5,400 +0.01(+4.41%)
May 14, 2019 0.2200 0.2200 0.2200 0.2200 13,700 -0.01(-4.22%)
May 13, 2019 0.2249 0.2297 0.2249 0.2297 5,000 -0.00(-0.09%)
May 10, 2019 0.2299 0.2299 0.2299 0.2299 5,000 +0.00(+0.04%)
May 09, 2019 0.2298 0.2298 0.2298 0.2298 5,500 -0.00(-0.09%)
May 07, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 06, 2019 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-3.77%)
May 02, 2019 0.2390 0.2390 0.2390 0 +0.03(+12.26%)
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.