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 31, 2020 0.0930 0.0930 0.0590 0.0590 23,000 -0.04(-37.89%)
Aug 28, 2020 0.0735 0.0950 0.0735 0.0950 900 -0.00(-4.04%)
Aug 26, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 25, 2020 0.0750 0.0990 0.0750 0.0990 200 +0.00(+0.00%)
Aug 21, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 20, 2020 0.0990 0.0990 0.0746 0.0990 300 -0.01(-9.17%)
Aug 19, 2020 0.1090 0.1090 0.1090 0.1090 400 -0.01(-4.39%)
Aug 18, 2020 0.1140 0.1140 0.1140 0.1140 350 +0.01(+9.09%)
Aug 17, 2020 0.1000 0.1045 0.1000 0.1045 121,000 +0.01(+5.56%)
Aug 14, 2020 0.0620 0.0990 0.0612 0.0990 56,300 +0.04(+61.76%)
Aug 13, 2020 0.1050 0.1050 0.0612 0.0612 10,100 -0.04(-41.71%)
Aug 12, 2020 0.0850 0.1050 0.0850 0.1050 120,200 +0.02(+17.98%)
Aug 11, 2020 0.1050 0.1050 0.0890 0.0890 80,200 -0.02(-19.09%)
Aug 10, 2020 0.1100 0.1100 0.1100 0.1100 20,000 -0.00(-2.22%)
Aug 06, 2020 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1125 0.1100 0.1125 609 -0.01(-4.66%)
Aug 03, 2020 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Jul 31, 2020 0.0856 0.1200 0.0856 0.1200 43,500 +0.00(+1.69%)
Jul 30, 2020 0.1201 0.1201 0.1100 0.1180 87,600 -0.00(-1.75%)
Jul 29, 2020 0.1200 0.1201 0.1200 0.1201 25,000 -0.00(-3.92%)
Jul 27, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 24, 2020 0.1200 0.1300 0.1150 0.1300 17,100 +0.02(+15.04%)
Jul 23, 2020 0.1200 0.1200 0.1130 0.1130 876 -0.02(-13.08%)
Jul 22, 2020 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Jul 21, 2020 0.1100 0.1300 0.1100 0.1300 12,650 +0.01(+8.33%)
Jul 20, 2020 0.1000 0.1200 0.1000 0.1200 5,166 +0.02(+20.00%)
Jul 17, 2020 0.1300 0.1300 0.0935 0.1000 22,700 -0.04(-30.99%)
Jul 16, 2020 0.0999 0.1500 0.0929 0.1449 47,636 +0.04(+45.05%)
Jul 15, 2020 0.0999 0.0999 0.0999 0.0999 100 +0.00(+0.00%)
Jul 13, 2020 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Jul 10, 2020 0.0925 0.0999 0.0850 0.0999 27,800 +0.01(+5.27%)
Jul 09, 2020 0.0949 0.0949 0.0949 0.0949 100 +0.02(+31.81%)
Jul 08, 2020 0.0720 0.0720 0.0720 0.0720 100 -0.01(-10.00%)
Jul 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2020 0.0800 0.0800 0.0800 0.0800 29,500 +0.00(+0.00%)
Jul 01, 2020 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Jun 30, 2020 0.0800 0.0800 0.0800 0.0800 100 +0.01(+14.29%)
Jun 29, 2020 0.0750 0.0750 0.0700 0.0700 117,716 -0.00(-6.67%)
Jun 26, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jun 25, 2020 0.0723 0.0750 0.0700 0.0750 66,100 -0.01(-6.25%)
Jun 23, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 22, 2020 0.0863 0.0978 0.0850 0.0850 6,700 -0.01(-13.18%)
Jun 18, 2020 0.0979 0.0979 0.0979 0 +0.00(+0.00%)
Jun 17, 2020 0.0979 0.0979 0.0800 0.0979 220,400 +0.01(+10.00%)
Jun 16, 2020 0.0890 0.0890 0.0890 0.0890 5,000 -0.01(-9.92%)
Jun 15, 2020 0.0817 0.0988 0.0800 0.0988 34,800 +0.01(+16.51%)
Jun 12, 2020 0.0848 0.0848 0.0848 0.0848 500 +0.02(+41.10%)
Jun 10, 2020 0.0601 0.0601 0.0601 0 -0.02(-29.04%)
Jun 09, 2020 0.0600 0.0847 0.0516 0.0847 117,193 +0.02(+41.17%)
Jun 08, 2020 0.0610 0.0610 0.0600 0.0600 1,101 -0.00(-1.64%)
Jun 05, 2020 0.0600 0.0610 0.0515 0.0610 37,400 +0.01(+17.76%)
Jun 04, 2020 0.0600 0.0600 0.0518 0.0518 1,500 -0.01(-15.08%)
Jun 02, 2020 0.0610 0.0610 0.0610 0 +0.01(+18.45%)
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.