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 (%)
Sep 29, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 28, 2020 0.0850 0.0850 0.0850 0.0850 2,546 +0.02(+23.19%)
Sep 25, 2020 0.0689 0.0690 0.0599 0.0690 69,800 +0.01(+24.32%)
Sep 24, 2020 0.0556 0.0869 0.0555 0.0555 225,250 -0.00(-7.65%)
Sep 23, 2020 0.0749 0.0749 0.0601 0.0601 2,000 -0.03(-34.53%)
Sep 22, 2020 0.0701 0.0918 0.0700 0.0918 20,111 +0.00(+0.11%)
Sep 21, 2020 0.0917 0.0917 0.0917 0.0917 2,500 +0.01(+14.77%)
Sep 18, 2020 0.0694 0.0799 0.0694 0.0799 3,100 +0.00(+0.13%)
Sep 17, 2020 0.0690 0.0798 0.0690 0.0798 97,750 +0.01(+17.01%)
Sep 16, 2020 0.0682 0.0682 0.0682 0.0682 600 -0.01(-14.75%)
Sep 15, 2020 0.0700 0.0800 0.0502 0.0800 80,100 -0.01(-12.85%)
Sep 14, 2020 0.0920 0.0920 0.0700 0.0918 70,200 +0.02(+31.14%)
Sep 11, 2020 0.0918 0.0918 0.0700 0.0700 3,000 -0.03(-27.84%)
Sep 10, 2020 0.0970 0.0970 0.0700 0.0970 151,100 +0.03(+38.57%)
Sep 09, 2020 0.0700 0.0990 0.0700 0.0700 300,900 -0.03(-30.69%)
Sep 08, 2020 0.0780 0.1040 0.0700 0.1010 120,200 +0.02(+26.25%)
Sep 04, 2020 0.0800 0.0800 0.0510 0.0800 270,100 -0.02(-20.00%)
Sep 03, 2020 0.1000 0.1000 0.0900 0.1000 23,473 +0.01(+13.64%)
Sep 02, 2020 0.0980 0.0980 0.0870 0.0880 10,050 -0.01(-11.11%)
Sep 01, 2020 0.1000 0.1000 0.0510 0.0990 3,700 +0.04(+67.80%)
Aug 31, 2020 0.0930 0.0930 0.0590 0.0590 23,000 -0.04(-37.89%)
Aug 28, 2020 0.0735 0.0950 0.0735 0.0950 900 -0.00(-4.04%)
Aug 26, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 25, 2020 0.0750 0.0990 0.0750 0.0990 200 +0.00(+0.00%)
Aug 21, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 20, 2020 0.0990 0.0990 0.0746 0.0990 300 -0.01(-9.17%)
Aug 19, 2020 0.1090 0.1090 0.1090 0.1090 400 -0.01(-4.39%)
Aug 18, 2020 0.1140 0.1140 0.1140 0.1140 350 +0.01(+9.09%)
Aug 17, 2020 0.1000 0.1045 0.1000 0.1045 121,000 +0.01(+5.56%)
Aug 14, 2020 0.0620 0.0990 0.0612 0.0990 56,300 +0.04(+61.76%)
Aug 13, 2020 0.1050 0.1050 0.0612 0.0612 10,100 -0.04(-41.71%)
Aug 12, 2020 0.0850 0.1050 0.0850 0.1050 120,200 +0.02(+17.98%)
Aug 11, 2020 0.1050 0.1050 0.0890 0.0890 80,200 -0.02(-19.09%)
Aug 10, 2020 0.1100 0.1100 0.1100 0.1100 20,000 -0.00(-2.22%)
Aug 06, 2020 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1125 0.1100 0.1125 609 -0.01(-4.66%)
Aug 03, 2020 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Jul 31, 2020 0.0856 0.1200 0.0856 0.1200 43,500 +0.00(+1.69%)
Jul 30, 2020 0.1201 0.1201 0.1100 0.1180 87,600 -0.00(-1.75%)
Jul 29, 2020 0.1200 0.1201 0.1200 0.1201 25,000 -0.00(-3.92%)
Jul 27, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 24, 2020 0.1200 0.1300 0.1150 0.1300 17,100 +0.02(+15.04%)
Jul 23, 2020 0.1200 0.1200 0.1130 0.1130 876 -0.02(-13.08%)
Jul 22, 2020 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Jul 21, 2020 0.1100 0.1300 0.1100 0.1300 12,650 +0.01(+8.33%)
Jul 20, 2020 0.1000 0.1200 0.1000 0.1200 5,166 +0.02(+20.00%)
Jul 17, 2020 0.1300 0.1300 0.0935 0.1000 22,700 -0.04(-30.99%)
Jul 16, 2020 0.0999 0.1500 0.0929 0.1449 47,636 +0.04(+45.05%)
Jul 15, 2020 0.0999 0.0999 0.0999 0.0999 100 +0.00(+0.00%)
Jul 13, 2020 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Jul 10, 2020 0.0925 0.0999 0.0850 0.0999 27,800 +0.01(+5.27%)
Jul 09, 2020 0.0949 0.0949 0.0949 0.0949 100 +0.02(+31.81%)
Jul 08, 2020 0.0720 0.0720 0.0720 0.0720 100 -0.01(-10.00%)
Jul 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2020 0.0800 0.0800 0.0800 0.0800 29,500 +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.