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 (%)
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%)
Nov 01, 2018 0.2800 0.2840 0.2800 0.2840 4,600 -0.01(-2.07%)
Oct 31, 2018 0.2800 0.2900 0.2800 0.2900 4,250 -0.02(-4.92%)
Oct 30, 2018 0.2800 0.3050 0.2800 0.3050 19,100 -0.01(-4.39%)
Oct 29, 2018 0.2900 0.3200 0.2900 0.3190 7,600 +0.01(+2.90%)
Oct 26, 2018 0.2800 0.3100 0.2800 0.3100 10,400 +0.03(+10.71%)
Oct 25, 2018 0.2700 0.2800 0.2000 0.2800 28,165 -0.02(-6.67%)
Oct 24, 2018 0.2800 0.3200 0.2800 0.3000 51,756 +0.02(+7.14%)
Oct 23, 2018 0.2310 0.3300 0.2310 0.2800 40,800 +0.03(+12.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 4,500 +0.04(+19.05%)
Oct 19, 2018 0.2200 0.4028 0.1961 0.2100 25,500 +0.01(+5.00%)
Oct 18, 2018 0.1990 0.2000 0.1700 0.2000 32,300 +0.02(+8.11%)
Oct 17, 2018 0.1800 0.1850 0.1800 0.1850 31,000 +0.00(+2.10%)
Oct 16, 2018 0.1510 0.1930 0.1510 0.1812 14,514 -0.01(-5.63%)
Oct 15, 2018 0.1940 0.1940 0.1920 0.1920 20,600 +0.00(+1.05%)
Oct 12, 2018 0.1624 0.2000 0.1624 0.1900 63,900 +0.00(+0.69%)
Oct 11, 2018 0.1643 0.1887 0.1624 0.1887 21,700 -0.01(-5.65%)
Oct 10, 2018 0.1665 0.2000 0.1622 0.2000 27,200 +0.00(+0.00%)
Oct 09, 2018 0.1632 0.2000 0.1632 0.2000 5,500 +0.00(+0.00%)
Oct 08, 2018 0.1640 0.2000 0.1640 0.2000 2,000 -0.04(-16.67%)
Oct 04, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 03, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.02%)
Oct 01, 2018 0.2115 0.2115 0.2115 0 -0.03(-13.53%)
Sep 28, 2018 0.2500 0.2500 0.2100 0.2446 50,100 -0.08(-23.56%)
Sep 27, 2018 0.3200 0.3200 0.3200 0.3200 2,450 +0.00(+0.00%)
Sep 26, 2018 0.2210 0.3200 0.2210 0.3200 5,600 +0.04(+14.29%)
Sep 25, 2018 0.2579 0.2800 0.2200 0.2800 33,200 +0.02(+8.11%)
Sep 19, 2018 0.2590 0.2590 0.2590 0 +0.01(+3.60%)
Sep 18, 2018 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Sep 17, 2018 0.2563 0.2563 0.2500 0.2500 5,450 +0.00(+0.00%)
Sep 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 07, 2018 0.2300 0.2970 0.2000 0.2000 45,700 -0.03(-13.04%)
Sep 06, 2018 0.3400 0.3400 0.2010 0.2300 67,000 -0.08(-25.81%)
Sep 04, 2018 0.3100 0.3100 0.3100 0 -0.02(-6.99%)
Aug 30, 2018 0.3333 0.3333 0.3333 0 -0.03(-7.57%)
Aug 29, 2018 0.3190 0.3606 0.3190 0.3606 49,657 +0.06(+19.36%)
Aug 28, 2018 0.2000 0.3480 0.2000 0.3021 25,782 +0.09(+43.86%)
Aug 27, 2018 0.2650 0.2650 0.2000 0.2100 67,000 -0.11(-34.35%)
Aug 24, 2018 0.3399 0.3399 0.2700 0.3199 7,000 -0.03(-8.55%)
Aug 23, 2018 0.3498 0.3498 0.3498 0.3498 926 +0.01(+4.42%)
Aug 22, 2018 0.3350 0.3400 0.3299 0.3350 3,590 -0.01(-4.29%)
Aug 21, 2018 0.2221 0.3500 0.2220 0.3500 14,200 +0.01(+2.94%)
Aug 20, 2018 0.2900 0.3500 0.2900 0.3400 199,100 +0.04(+14.48%)
Aug 16, 2018 0.2970 0.2970 0.2970 0 +0.00(+0.00%)
Aug 15, 2018 0.2850 0.2970 0.2000 0.2970 6,000 +0.00(+0.00%)
Aug 14, 2018 0.2970 0.2970 0.2970 0.2970 16,000 +0.01(+2.41%)
Aug 10, 2018 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Aug 08, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.56%)
Aug 02, 2018 0.3090 0.3090 0.3090 0 +0.02(+6.55%)
Aug 01, 2018 0.2900 0.2900 0.2900 0.2900 6,000 +0.00(+0.00%)
Jul 31, 2018 0.3100 0.3100 0.2900 0.2900 5,300 -0.02(-6.45%)
Jul 27, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 26, 2018 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+1.64%)
Jul 25, 2018 0.3050 0.3050 0.3050 0.3050 1,700 +0.01(+1.67%)
Jul 24, 2018 0.3000 0.3000 0.3000 0.3000 30,000 -0.04(-10.45%)
Jul 23, 2018 0.3000 0.3350 0.3000 0.3350 25,250 +0.02(+4.69%)
Jul 20, 2018 0.3000 0.3200 0.3000 0.3200 21,400 +0.00(+0.00%)
Jul 19, 2018 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jul 17, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 16, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jul 13, 2018 0.3000 0.3200 0.3000 0.3200 1,300 +0.00(+0.00%)
Jul 12, 2018 0.3200 0.3200 0.3200 0.3200 25,111 +0.00(+0.00%)
Jul 11, 2018 0.3500 0.3500 0.3200 0.3200 20,100 -0.01(-3.40%)
Jul 10, 2018 0.3350 0.3350 0.3312 0.3312 450 -0.00(-1.12%)
Jul 09, 2018 0.3800 0.3800 0.3350 0.3350 22,700 -0.08(-20.24%)
Jul 06, 2018 0.3350 0.4200 0.3350 0.4200 21,500 +0.09(+27.27%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Jul 02, 2018 0.4000 0.4000 0.3800 0.3800 3,895 -0.03(-7.32%)
Jun 29, 2018 0.4100 0.4100 0.3800 0.4100 17,305 -0.01(-2.38%)
Jun 22, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jun 19, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jun 18, 2018 0.4100 0.4100 0.4100 0.4100 4,300 -0.01(-2.38%)
Jun 15, 2018 0.4300 0.4000 0.4200 15,000 -0.01(-2.33%)
Jun 14, 2018 0.4300 0.4300 0.4300 0.4300 1,750 +0.01(+1.18%)
Jun 13, 2018 0.4250 0.4400 0.4250 0.4250 32,000 +0.01(+1.19%)
Jun 12, 2018 0.4499 0.4499 0.4100 0.4200 4,000 -0.01(-1.18%)
Jun 11, 2018 0.4400 0.4400 0.4250 0.4250 1,200 -0.03(-5.56%)
Jun 08, 2018 0.3500 0.4500 0.3500 0.4500 13,760 -0.01(-2.17%)
Jun 07, 2018 0.4600 0.4700 0.4600 0.4600 20,617 +0.01(+2.22%)
Jun 06, 2018 0.4750 0.4750 0.4200 0.4500 68,521 -0.01(-2.17%)
Jun 05, 2018 0.4200 0.5000 0.4000 0.4600 124,332 +0.04(+9.52%)
Jun 04, 2018 0.4000 0.4200 0.4000 0.4200 2,848 -0.03(-6.67%)
Jun 01, 2018 0.4500 0.4500 0.3800 0.4500 4,044 +0.05(+12.50%)
May 31, 2018 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+14.29%)
May 30, 2018 0.4000 0.4200 0.3500 0.3500 9,745 -0.05(-12.50%)
May 29, 2018 0.4000 0.4000 0.4000 0.4000 18,500 -0.05(-11.11%)
May 23, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 18, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
May 17, 2018 0.3600 0.4400 0.3600 0.4400 4,000 +0.03(+7.32%)
May 16, 2018 0.4200 0.4500 0.4100 0.4100 13,400 -0.05(-10.87%)
May 14, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
May 11, 2018 0.4400 0.4500 0.4400 0.4500 4,500 +0.01(+1.12%)
May 10, 2018 0.4450 0.4450 0.4450 0.4450 1,600 -0.02(-3.26%)
May 09, 2018 0.4950 0.4950 0.4500 0.4600 30,170 +0.01(+2.22%)
May 08, 2018 0.4500 0.4600 0.4500 0.4500 11,096 -0.01(-2.17%)
May 07, 2018 0.4600 0.4600 0.4600 0.4600 12,511 -0.05(-9.80%)
May 03, 2018 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
May 02, 2018 0.4600 0.4600 0.4600 0.4600 100 +0.00(+0.00%)
May 01, 2018 0.5100 0.5100 0.4600 0.4600 2,390 -0.04(-8.00%)
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%)
Feb 01, 2018 0.6900 0.6900 0.5587 0.6800 7,765 -0.02(-2.72%)
Jan 31, 2018 0.6990 0.6990 0.6990 0.6990 400 -0.00(-0.14%)
Jan 30, 2018 0.6500 0.7000 0.6200 0.7000 2,600 +0.05(+7.69%)
Jan 29, 2018 0.6500 0.6500 0.6000 0.6500 31,000 -0.01(-1.52%)
Jan 26, 2018 0.6499 0.7000 0.6000 0.6600 28,245 +0.01(+1.54%)
Jan 25, 2018 0.6200 0.6500 0.6200 0.6500 5,000 +0.09(+16.07%)
Jan 22, 2018 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Jan 19, 2018 0.5900 0.5900 0.5700 0.5700 1,900 -0.04(-6.56%)
Jan 17, 2018 0.6100 0.6100 0.6100 0 -0.07(-10.29%)
Jan 16, 2018 0.6800 0.6800 0.6800 0.6800 1,300 -0.02(-2.86%)
Jan 09, 2018 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Jan 05, 2018 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
Jan 04, 2018 0.6000 0.6000 0.6000 0.6000 700 -0.05(-7.69%)
Jan 03, 2018 0.6500 0.6500 0.6500 0.6500 4,600 +0.15(+30.00%)
Jan 02, 2018 0.5000 0.5000 0.4000 0.5000 4,000 +0.20(+66.67%)
Dec 29, 2017 0.3000 0.3000 0.3000 0 -0.15(-33.33%)
Dec 28, 2017 0.4500 0.4500 0.4500 0.4500 1,000 -0.04(-8.16%)
Dec 27, 2017 0.4900 0.4900 0.4900 0.4900 3,000 +0.02(+4.26%)
Dec 26, 2017 0.5400 0.5400 0.4700 0.4700 3,890 +0.09(+23.68%)
Dec 22, 2017 0.5000 0.5000 0.3800 0.3800 5,500 -0.10(-20.83%)
Dec 21, 2017 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Dec 19, 2017 0.4800 0.4800 0.4800 0 -0.07(-12.73%)
Dec 15, 2017 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Dec 14, 2017 0.5000 0.5000 0.4800 0.4800 10,000 +0.03(+6.67%)
Dec 13, 2017 0.5600 0.5600 0.4500 0.4500 15,000 -0.03(-6.25%)
Dec 12, 2017 0.4800 0.4800 0.4800 0.4800 1,000 +0.08(+20.00%)
Dec 11, 2017 0.5000 0.5000 0.4000 0.4000 12,000 -0.08(-16.67%)
Dec 08, 2017 0.5500 0.5500 0.4800 0.4800 5,030 -0.09(-15.79%)
Dec 07, 2017 0.6100 0.6100 0.5700 0.5700 2,425 -0.12(-17.39%)
Dec 06, 2017 0.6700 0.6900 0.6700 0.6900 6,000 +0.14(+25.68%)
Dec 05, 2017 0.6000 0.6000 0.5000 0.5490 25,233 -0.05(-8.50%)
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.