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 (%)
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%)
Jan 02, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 31, 2019 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Dec 30, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 27, 2019 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-7.77%)
Dec 26, 2019 0.0950 0.1030 0.0950 0.1030 6,200 +0.00(+3.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Dec 19, 2019 0.1020 0.1020 0.1020 0 +0.00(+4.08%)
Dec 18, 2019 0.0980 0.0980 0.0980 0.0980 2,500 -0.01(-10.83%)
Dec 17, 2019 0.0910 0.1099 0.0900 0.1099 36,100 +0.01(+5.67%)
Dec 16, 2019 0.0805 0.1040 0.0805 0.1040 1,100 -0.01(-8.77%)
Dec 13, 2019 0.1140 0.1140 0.1140 0.1140 2,500 +0.00(+0.00%)
Dec 12, 2019 0.1040 0.1140 0.0800 0.1140 57,183 +0.02(+20.00%)
Dec 11, 2019 0.1040 0.1040 0.0950 0.0950 2,642 +0.01(+5.56%)
Dec 10, 2019 0.0900 0.1000 0.0800 0.0900 47,000 +0.00(+0.00%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-11.33%)
Dec 04, 2019 0.1015 0.1015 0.1015 0 -0.00(-3.33%)
Dec 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 29, 2019 0.0900 0.1000 0.0900 0.1000 49,800 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 26, 2019 0.0950 0.1000 0.0950 0.1000 5,731 +0.00(+0.00%)
Nov 25, 2019 0.1149 0.1150 0.1000 0.1000 67,400 -0.01(-11.43%)
Nov 22, 2019 0.1080 0.1129 0.1000 0.1129 14,700 +0.00(+3.58%)
Nov 21, 2019 0.0900 0.1170 0.0900 0.1090 47,855 +0.02(+21.11%)
Nov 20, 2019 0.1046 0.1046 0.0900 0.0900 47,750 +0.00(+0.00%)
Nov 19, 2019 0.1299 0.1299 0.0900 0.0900 73,105 -0.01(-7.60%)
Nov 18, 2019 0.1001 0.1100 0.0974 0.0974 65,712 -0.02(-15.30%)
Nov 15, 2019 0.1150 0.1150 0.1150 0.1150 2,600 +0.01(+9.52%)
Nov 14, 2019 0.1150 0.1320 0.1050 0.1050 45,100 -0.03(-24.95%)
Nov 13, 2019 0.1150 0.1399 0.1150 0.1399 43,000 -0.00(-1.41%)
Nov 12, 2019 0.1150 0.1419 0.1150 0.1419 3,900 +0.00(+0.00%)
Nov 11, 2019 0.1200 0.1419 0.1200 0.1419 5,457 -0.00(-1.73%)
Nov 08, 2019 0.1150 0.1444 0.1150 0.1444 27,600 -0.00(-0.07%)
Nov 07, 2019 0.1448 0.1449 0.1200 0.1445 11,000 -0.00(-0.28%)
Nov 06, 2019 0.1098 0.1450 0.1050 0.1449 45,000 +0.04(+31.85%)
Nov 05, 2019 0.1130 0.1130 0.0975 0.1099 7,852 -0.01(-6.86%)
Nov 04, 2019 0.1049 0.1180 0.1038 0.1180 30,231 +0.02(+18.00%)
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.