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 (%)
Jun 28, 2019 0.1950 0.2000 0.1900 0.2000 28,600 +0.01(+2.56%)
Jun 27, 2019 0.1800 0.1950 0.1670 0.1950 12,600 -0.04(-16.81%)
Jun 26, 2019 0.2000 0.2344 0.2000 0.2344 30,700 +0.03(+17.20%)
Jun 25, 2019 0.1502 0.2000 0.1501 0.2000 17,428 +0.00(+0.00%)
Jun 24, 2019 0.2099 0.2099 0.2000 0.2000 6,728 -0.02(-7.92%)
Jun 21, 2019 0.2001 0.2332 0.2000 0.2172 40,700 -0.01(-3.47%)
Jun 20, 2019 0.2040 0.2379 0.2000 0.2250 59,100 -0.01(-2.81%)
Jun 19, 2019 0.1927 0.2315 0.1927 0.2315 11,900 +0.01(+3.81%)
Jun 18, 2019 0.2380 0.2390 0.2000 0.2230 23,700 -0.02(-6.69%)
Jun 17, 2019 0.2390 0.2390 0.2000 0.2390 48,600 +0.02(+10.70%)
Jun 14, 2019 0.2000 0.2353 0.2000 0.2159 38,600 -0.02(-7.06%)
Jun 13, 2019 0.2056 0.2550 0.2056 0.2323 12,200 -0.00(-1.53%)
Jun 12, 2019 0.2359 0.2451 0.2150 0.2359 21,600 -0.00(-1.21%)
Jun 11, 2019 0.2046 0.2400 0.2046 0.2388 18,600 +0.00(+0.51%)
Jun 10, 2019 0.2112 0.2376 0.2112 0.2376 6,000 +0.02(+8.00%)
Jun 07, 2019 0.2200 0.2575 0.2200 0.2200 13,500 -0.03(-12.00%)
Jun 06, 2019 0.2200 0.2575 0.2200 0.2500 19,165 +0.00(+1.79%)
Jun 05, 2019 0.2456 0.2456 0.2456 0.2456 2,500 -0.02(-8.70%)
Jun 04, 2019 0.2200 0.2700 0.2200 0.2690 27,347 +0.00(+0.37%)
Jun 03, 2019 0.2680 0.2680 0.2300 0.2680 6,500 +0.01(+5.68%)
May 31, 2019 0.2486 0.2536 0.2210 0.2536 6,000 +0.00(+0.63%)
May 30, 2019 0.2000 0.2520 0.2000 0.2520 17,900 +0.01(+5.00%)
May 29, 2019 0.2400 0.2400 0.2010 0.2400 17,750 +0.00(+0.00%)
May 28, 2019 0.2050 0.2400 0.2050 0.2400 13,000 +0.00(+0.00%)
May 24, 2019 0.2399 0.2400 0.2399 0.2400 4,100 +0.00(+0.00%)
May 23, 2019 0.2300 0.2400 0.2300 0.2400 5,239 +0.00(+0.04%)
May 22, 2019 0.2400 0.2400 0.2200 0.2399 15,985 +0.00(+1.22%)
May 21, 2019 0.1686 0.2370 0.1686 0.2370 19,300 -0.00(-1.25%)
May 17, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 16, 2019 0.2000 0.2400 0.2000 0.2400 24,137 +0.01(+4.48%)
May 15, 2019 0.2297 0.2297 0.2297 0.2297 5,400 +0.01(+4.41%)
May 14, 2019 0.2200 0.2200 0.2200 0.2200 13,700 -0.01(-4.22%)
May 13, 2019 0.2249 0.2297 0.2249 0.2297 5,000 -0.00(-0.09%)
May 10, 2019 0.2299 0.2299 0.2299 0.2299 5,000 +0.00(+0.04%)
May 09, 2019 0.2298 0.2298 0.2298 0.2298 5,500 -0.00(-0.09%)
May 07, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 06, 2019 0.2300 0.2300 0.2300 0.2300 2,000 -0.01(-3.77%)
May 02, 2019 0.2390 0.2390 0.2390 0 +0.03(+12.26%)
May 01, 2019 0.2389 0.2389 0.2000 0.2129 3,520 -0.02(-8.59%)
Apr 30, 2019 0.2329 0.2329 0.2329 0.2329 2,000 -0.00(-0.89%)
Apr 29, 2019 0.1000 0.2350 0.1000 0.2350 21,000 -0.00(-2.04%)
Apr 26, 2019 0.2170 0.2399 0.2132 0.2399 3,000 +0.03(+14.24%)
Apr 25, 2019 0.1500 0.2100 0.1500 0.2100 15,235 +0.00(+0.19%)
Apr 24, 2019 0.2100 0.2100 0.2096 0.2096 2,200 -0.03(-12.67%)
Apr 22, 2019 0.1500 0.2400 0.1500 0.2400 12,000 +0.00(+0.00%)
Apr 18, 2019 0.2399 0.2400 0.2399 0.2400 7,000 -0.00(-1.56%)
Apr 15, 2019 0.2438 0.2438 0.2438 0 +0.04(+21.90%)
Apr 12, 2019 0.2100 0.2100 0.2000 0.2000 12,100 -0.04(-16.67%)
Apr 11, 2019 0.2400 0.2400 0.2400 0.2400 3,000 -0.00(-1.15%)
Apr 08, 2019 0.2428 0.2428 0.2428 0 -0.00(-0.08%)
Apr 05, 2019 0.2300 0.2430 0.2288 0.2430 12,000 -0.01(-2.72%)
Apr 04, 2019 0.2498 0.2498 0.2498 0.2498 3,000 -0.00(-0.08%)
Apr 03, 2019 0.2450 0.2500 0.2450 0.2500 6,000 +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.