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, 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%)
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.