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, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.00(-1.50%)
Jan 30, 2019 0.2538 0.2538 0.2538 0.2538 1,500 +0.01(+5.31%)
Jan 29, 2019 0.2110 0.2452 0.2110 0.2410 2,100 +0.00(+0.00%)
Jan 28, 2019 0.2407 0.2450 0.2407 0.2410 8,300 +0.00(+1.60%)
Jan 25, 2019 0.2100 0.2372 0.2100 0.2372 10,700 -0.02(-6.54%)
Jan 24, 2019 0.2275 0.2538 0.2110 0.2538 10,300 +0.00(+1.52%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 4,000 +0.00(+0.00%)
Jan 22, 2019 0.2599 0.2599 0.2500 0.2500 20,184 -0.00(-1.85%)
Jan 18, 2019 0.2600 0.2600 0.2547 0.2547 3,100 +0.00(+0.51%)
Jan 17, 2019 0.2534 0.2534 0.2534 0.2534 6,000 -0.00(-0.39%)
Jan 16, 2019 0.2544 0.2544 0.2544 0.2544 1,000 +0.00(+1.92%)
Jan 15, 2019 0.2497 0.2497 0.2258 0.2496 10,058 +0.01(+6.21%)
Jan 14, 2019 0.2300 0.2600 0.2010 0.2350 23,858 -0.03(-9.62%)
Jan 11, 2019 0.2500 0.2650 0.2500 0.2600 3,900 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.2900 0.2500 0.2600 89,684 -0.03(-10.34%)
Jan 09, 2019 0.2690 0.3000 0.2690 0.2900 109,206 +0.02(+7.41%)
Jan 08, 2019 0.2700 0.2700 0.2700 0.2700 1,800 +0.00(+0.00%)
Jan 07, 2019 0.2640 0.2700 0.2600 0.2700 24,500 +0.01(+3.77%)
Jan 04, 2019 0.2400 0.2602 0.1500 0.2602 100,500 +0.00(+0.08%)
Jan 03, 2019 0.2400 0.2600 0.2400 0.2600 7,680 +0.01(+1.96%)
Jan 02, 2019 0.2525 0.2550 0.2310 0.2550 3,300 -0.00(-1.54%)
Dec 31, 2018 0.2010 0.2590 0.2010 0.2590 30,500 -0.01(-4.07%)
Dec 28, 2018 0.2800 0.2800 0.2400 0.2700 13,300 -0.01(-3.57%)
Dec 27, 2018 0.2750 0.2800 0.2700 0.2800 14,600 +0.00(+0.00%)
Dec 26, 2018 0.2500 0.2800 0.2500 0.2800 3,750 +0.00(+0.00%)
Dec 24, 2018 0.2750 0.2800 0.2750 0.2800 10,500 +0.00(+0.00%)
Dec 21, 2018 0.2500 0.2800 0.2500 0.2800 6,000 +0.01(+1.82%)
Dec 20, 2018 0.2750 0.2750 0.2750 0.2750 4,574 -0.01(-1.79%)
Dec 19, 2018 0.2450 0.2800 0.2400 0.2800 23,970 +0.00(+0.00%)
Dec 17, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 14, 2018 0.2900 0.2900 0.2700 0.2800 4,500 +0.02(+5.66%)
Dec 13, 2018 0.2650 0.2650 0.2650 0.2650 2,000 -0.02(-8.62%)
Dec 12, 2018 0.2600 0.2900 0.2600 0.2900 5,500 +0.01(+3.57%)
Dec 10, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 07, 2018 0.2700 0.2800 0.2600 0.2800 8,000 +0.00(+0.00%)
Dec 06, 2018 0.2700 0.2900 0.2700 0.2800 3,600 +0.00(+0.00%)
Dec 04, 2018 0.2700 0.2800 0.2700 0.2800 8,100 -0.01(-3.45%)
Dec 03, 2018 0.2700 0.2900 0.2500 0.2900 6,300 +0.00(+0.00%)
Nov 30, 2018 0.2500 0.2900 0.2200 0.2900 14,600 +0.04(+16.00%)
Nov 29, 2018 0.2500 0.2500 0.2500 0.2500 3,500 -0.02(-7.41%)
Nov 28, 2018 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Nov 26, 2018 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Nov 20, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 19, 2018 0.2800 0.2900 0.2800 0.2900 4,200 +0.00(+0.00%)
Nov 16, 2018 0.2100 0.2900 0.2100 0.2900 16,000 +0.02(+5.84%)
Nov 15, 2018 0.2750 0.2800 0.2000 0.2740 36,710 +0.00(+1.48%)
Nov 14, 2018 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Nov 13, 2018 0.2800 0.2800 0.2800 0.2800 1,500 +0.01(+1.82%)
Nov 12, 2018 0.2900 0.2900 0.2030 0.2750 8,282 -0.02(-8.33%)
Nov 09, 2018 0.2800 0.3000 0.2800 0.3000 3,900 +0.00(+0.00%)
Nov 08, 2018 0.2900 0.3000 0.2800 0.3000 5,000 +0.01(+3.45%)
Nov 07, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Nov 06, 2018 0.2700 0.2852 0.2700 0.2850 34,953 +0.01(+3.64%)
Nov 05, 2018 0.2770 0.2770 0.2750 0.2750 2,300 -0.01(-5.17%)
Nov 02, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+2.11%)
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.