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 (%)
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%)
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.