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, 2018 0.5500 0.5500 0.4875 0.5000 25,560 -0.02(-3.85%)
Apr 27, 2018 0.6000 0.6000 0.5200 0.5200 11,479 -0.16(-23.53%)
Apr 25, 2018 0.6800 0.6800 0.6800 0 +0.07(+11.48%)
Apr 23, 2018 0.6100 0.6100 0.6100 0 -0.08(-11.59%)
Apr 20, 2018 0.6950 0.6950 0.6900 0.6900 1,600 +0.00(+0.00%)
Apr 19, 2018 0.6400 0.6900 0.6400 0.6900 20,200 +0.07(+11.29%)
Apr 18, 2018 0.6200 0.6200 0.6200 0.6200 200 +0.01(+1.64%)
Apr 17, 2018 0.6201 0.6201 0.6000 0.6100 6,600 -0.08(-11.59%)
Apr 13, 2018 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Apr 12, 2018 0.6900 0.7000 0.6900 0.7000 4,430 +0.00(+0.00%)
Apr 11, 2018 0.6900 0.7000 0.6900 0.7000 5,500 +0.06(+9.37%)
Apr 10, 2018 0.7000 0.7000 0.6400 0.6400 6,500 -0.07(-9.86%)
Apr 09, 2018 0.7000 0.7100 0.6900 0.7100 6,712 +0.01(+1.43%)
Apr 06, 2018 0.7000 0.7000 0.6999 0.7000 10,344 +0.01(+1.45%)
Apr 05, 2018 0.7000 0.7000 0.6900 0.6900 11,455 +0.06(+9.52%)
Apr 04, 2018 0.5800 0.7000 0.5800 0.6300 9,850 +0.05(+8.62%)
Apr 03, 2018 0.5499 0.5800 0.5499 0.5800 4,300 +0.10(+20.83%)
Apr 02, 2018 0.5099 0.5100 0.4800 0.4800 7,000 +0.06(+14.29%)
Mar 29, 2018 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Mar 28, 2018 0.4500 0.4500 0.4500 0.4500 8,850 -0.01(-2.17%)
Mar 23, 2018 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Mar 22, 2018 0.4500 0.5000 0.4200 0.4200 23,325 -0.09(-17.65%)
Mar 20, 2018 0.5100 0.5100 0.5100 1 -0.01(-1.92%)
Mar 19, 2018 0.5850 0.5850 0.5200 0.5200 900 -0.09(-14.75%)
Mar 16, 2018 0.6850 0.6850 0.6100 0.6100 11,400 -0.09(-12.86%)
Mar 15, 2018 0.7000 0.7000 0.7000 0.7000 500 +0.03(+4.48%)
Mar 14, 2018 0.6700 0.6700 0.6700 0.6700 2,000 -0.03(-4.29%)
Mar 13, 2018 0.6999 0.7000 0.6999 0.7000 2,000 +0.03(+4.48%)
Mar 12, 2018 0.6800 0.6800 0.6700 0.6700 1,200 +0.02(+3.08%)
Mar 09, 2018 0.6500 0.6500 0.6500 0.6500 3,700 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.6800 0.6000 0.6500 12,742 -0.05(-7.14%)
Mar 07, 2018 0.7200 0.7200 0.7000 0.7000 14,200 -0.02(-2.78%)
Mar 06, 2018 0.7200 0.7200 0.7200 0.7200 8,530 -0.01(-1.37%)
Mar 05, 2018 0.8900 0.8900 0.3800 0.7300 47,265 -0.17(-18.89%)
Mar 02, 2018 0.8300 0.9000 0.5550 0.9000 8,210 +0.09(+11.80%)
Mar 01, 2018 0.7500 0.8050 0.7100 0.8050 4,700 -0.01(-0.62%)
Feb 28, 2018 0.8500 0.8500 0.5500 0.8100 11,605 -0.04(-4.71%)
Feb 27, 2018 0.9600 0.9600 0.7500 0.8500 2,910 -0.01(-1.16%)
Feb 26, 2018 0.8600 0.8600 0.8600 0.8600 600 -0.02(-1.71%)
Feb 22, 2018 0.8750 0.8750 0.8750 0 -0.01(-0.57%)
Feb 21, 2018 0.8800 0.8800 0.8800 0.8800 300 +0.01(+1.15%)
Feb 20, 2018 0.8700 0.8700 0.8700 0.8700 300 -0.01(-1.14%)
Feb 16, 2018 0.8800 0.8800 0.8800 0 +0.15(+20.55%)
Feb 15, 2018 0.6900 0.7300 0.6900 0.7300 655 +0.03(+4.29%)
Feb 12, 2018 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Feb 09, 2018 0.7200 0.7200 0.7200 0.7200 10,000 +0.00(+0.00%)
Feb 08, 2018 0.6500 0.7200 0.6500 0.7200 500 -0.08(-10.00%)
Feb 07, 2018 0.8000 0.8000 0.8000 0.8000 100 -0.08(-9.09%)
Feb 06, 2018 0.7000 0.8800 0.7000 0.8800 2,400 +0.20(+29.41%)
Feb 05, 2018 0.6800 0.6800 0.6800 10,100 +0.00(+0.00%)
Feb 02, 2018 0.6500 0.6800 0.6000 0.6800 7,100 +0.00(+0.00%)
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.