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 (%)
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%)
Apr 02, 2019 0.2400 0.2500 0.2400 0.2500 25,846 +0.01(+4.17%)
Mar 29, 2019 0.2400 0.2400 0.2400 0 +0.01(+3.54%)
Mar 28, 2019 0.2318 0.2318 0.2318 0.2318 10,000 -0.02(-6.12%)
Mar 27, 2019 0.2010 0.2469 0.2010 0.2469 5,800 +0.00(+0.69%)
Mar 26, 2019 0.2450 0.2452 0.2450 0.2452 7,900 +0.00(+0.08%)
Mar 22, 2019 0.2450 0.2450 0.2450 0 -0.00(-1.96%)
Mar 21, 2019 0.2323 0.2499 0.2323 0.2499 6,200 +0.00(+0.00%)
Mar 19, 2019 0.2499 0.2499 0.2499 0 +0.02(+8.56%)
Mar 18, 2019 0.2067 0.2302 0.2067 0.2302 6,700 -0.02(-7.88%)
Mar 15, 2019 0.1510 0.2499 0.1510 0.2499 4,600 +0.00(+0.40%)
Mar 14, 2019 0.2050 0.2489 0.1510 0.2489 17,186 +0.01(+3.71%)
Mar 13, 2019 0.2100 0.2462 0.2100 0.2400 15,119 -0.01(-3.96%)
Mar 11, 2019 0.2499 0.2499 0.2499 0 -0.00(-0.04%)
Mar 08, 2019 0.2100 0.2550 0.2100 0.2500 40,000 -0.00(-1.77%)
Mar 06, 2019 0.2545 0.2545 0.2545 0 +0.01(+2.00%)
Mar 05, 2019 0.2495 0.2495 0.2495 0.2495 270 -0.00(-0.12%)
Mar 04, 2019 0.2475 0.2498 0.2475 0.2498 6,000 +0.04(+18.95%)
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.