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 (%)
Aug 30, 2018 0.3333 0.3333 0.3333 0 -0.03(-7.57%)
Aug 29, 2018 0.3190 0.3606 0.3190 0.3606 49,657 +0.06(+19.36%)
Aug 28, 2018 0.2000 0.3480 0.2000 0.3021 25,782 +0.09(+43.86%)
Aug 27, 2018 0.2650 0.2650 0.2000 0.2100 67,000 -0.11(-34.35%)
Aug 24, 2018 0.3399 0.3399 0.2700 0.3199 7,000 -0.03(-8.55%)
Aug 23, 2018 0.3498 0.3498 0.3498 0.3498 926 +0.01(+4.42%)
Aug 22, 2018 0.3350 0.3400 0.3299 0.3350 3,590 -0.01(-4.29%)
Aug 21, 2018 0.2221 0.3500 0.2220 0.3500 14,200 +0.01(+2.94%)
Aug 20, 2018 0.2900 0.3500 0.2900 0.3400 199,100 +0.04(+14.48%)
Aug 16, 2018 0.2970 0.2970 0.2970 0 +0.00(+0.00%)
Aug 15, 2018 0.2850 0.2970 0.2000 0.2970 6,000 +0.00(+0.00%)
Aug 14, 2018 0.2970 0.2970 0.2970 0.2970 16,000 +0.01(+2.41%)
Aug 10, 2018 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Aug 08, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.56%)
Aug 02, 2018 0.3090 0.3090 0.3090 0 +0.02(+6.55%)
Aug 01, 2018 0.2900 0.2900 0.2900 0.2900 6,000 +0.00(+0.00%)
Jul 31, 2018 0.3100 0.3100 0.2900 0.2900 5,300 -0.02(-6.45%)
Jul 27, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 26, 2018 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+1.64%)
Jul 25, 2018 0.3050 0.3050 0.3050 0.3050 1,700 +0.01(+1.67%)
Jul 24, 2018 0.3000 0.3000 0.3000 0.3000 30,000 -0.04(-10.45%)
Jul 23, 2018 0.3000 0.3350 0.3000 0.3350 25,250 +0.02(+4.69%)
Jul 20, 2018 0.3000 0.3200 0.3000 0.3200 21,400 +0.00(+0.00%)
Jul 19, 2018 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jul 17, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 16, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jul 13, 2018 0.3000 0.3200 0.3000 0.3200 1,300 +0.00(+0.00%)
Jul 12, 2018 0.3200 0.3200 0.3200 0.3200 25,111 +0.00(+0.00%)
Jul 11, 2018 0.3500 0.3500 0.3200 0.3200 20,100 -0.01(-3.40%)
Jul 10, 2018 0.3350 0.3350 0.3312 0.3312 450 -0.00(-1.12%)
Jul 09, 2018 0.3800 0.3800 0.3350 0.3350 22,700 -0.08(-20.24%)
Jul 06, 2018 0.3350 0.4200 0.3350 0.4200 21,500 +0.09(+27.27%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Jul 02, 2018 0.4000 0.4000 0.3800 0.3800 3,895 -0.03(-7.32%)
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%)
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.