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 (%)
Jun 29, 2018 0.4100 0.4100 0.3800 0.4100 17,305 -0.01(-2.38%)
Jun 22, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jun 19, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jun 18, 2018 0.4100 0.4100 0.4100 0.4100 4,300 -0.01(-2.38%)
Jun 15, 2018 0.4300 0.4000 0.4200 15,000 -0.01(-2.33%)
Jun 14, 2018 0.4300 0.4300 0.4300 0.4300 1,750 +0.01(+1.18%)
Jun 13, 2018 0.4250 0.4400 0.4250 0.4250 32,000 +0.01(+1.19%)
Jun 12, 2018 0.4499 0.4499 0.4100 0.4200 4,000 -0.01(-1.18%)
Jun 11, 2018 0.4400 0.4400 0.4250 0.4250 1,200 -0.03(-5.56%)
Jun 08, 2018 0.3500 0.4500 0.3500 0.4500 13,760 -0.01(-2.17%)
Jun 07, 2018 0.4600 0.4700 0.4600 0.4600 20,617 +0.01(+2.22%)
Jun 06, 2018 0.4750 0.4750 0.4200 0.4500 68,521 -0.01(-2.17%)
Jun 05, 2018 0.4200 0.5000 0.4000 0.4600 124,332 +0.04(+9.52%)
Jun 04, 2018 0.4000 0.4200 0.4000 0.4200 2,848 -0.03(-6.67%)
Jun 01, 2018 0.4500 0.4500 0.3800 0.4500 4,044 +0.05(+12.50%)
May 31, 2018 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+14.29%)
May 30, 2018 0.4000 0.4200 0.3500 0.3500 9,745 -0.05(-12.50%)
May 29, 2018 0.4000 0.4000 0.4000 0.4000 18,500 -0.05(-11.11%)
May 23, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 18, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
May 17, 2018 0.3600 0.4400 0.3600 0.4400 4,000 +0.03(+7.32%)
May 16, 2018 0.4200 0.4500 0.4100 0.4100 13,400 -0.05(-10.87%)
May 14, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
May 11, 2018 0.4400 0.4500 0.4400 0.4500 4,500 +0.01(+1.12%)
May 10, 2018 0.4450 0.4450 0.4450 0.4450 1,600 -0.02(-3.26%)
May 09, 2018 0.4950 0.4950 0.4500 0.4600 30,170 +0.01(+2.22%)
May 08, 2018 0.4500 0.4600 0.4500 0.4500 11,096 -0.01(-2.17%)
May 07, 2018 0.4600 0.4600 0.4600 0.4600 12,511 -0.05(-9.80%)
May 03, 2018 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
May 02, 2018 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
May 01, 2018 0.5100 0.5100 0.4600 0.4600 2,390 -0.04(-8.00%)
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%)
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.