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 (%)
Apr 30, 2020 0.0509 0.0509 0.0509 0 -0.01(-10.23%)
Apr 29, 2020 0.0698 0.0698 0.0567 0.0567 1,100 -0.01(-18.77%)
Apr 27, 2020 0.0698 0.0698 0.0698 0 +0.00(+0.00%)
Apr 23, 2020 0.0698 0.0698 0.0698 0 +0.00(+2.50%)
Apr 22, 2020 0.0681 0.0681 0.0681 0.0681 100 +0.02(+34.32%)
Apr 21, 2020 0.0508 0.0508 0.0507 0.0507 15,000 -0.02(-27.57%)
Apr 20, 2020 0.0700 0.0700 0.0508 0.0700 6,000 +0.02(+37.80%)
Apr 17, 2020 0.0700 0.0700 0.0508 0.0508 6,000 -0.02(-27.43%)
Apr 16, 2020 0.0700 0.0700 0.0700 0.0700 12,806 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 55 +0.00(+0.00%)
Apr 13, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 06, 2020 0.0650 0.0650 0.0650 0 +0.01(+27.20%)
Apr 01, 2020 0.0511 0.0511 0.0511 0 -0.01(-21.38%)
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%)
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.