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 (%)
Feb 26, 2021 0.1400 0.1400 0.1400 0.1400 7,300 +0.00(+0.72%)
Feb 25, 2021 0.1074 0.1390 0.1074 0.1390 3,278 +0.01(+4.12%)
Feb 24, 2021 0.1296 0.1393 0.1296 0.1335 11,150 +0.02(+19.73%)
Feb 23, 2021 0.1302 0.1380 0.1080 0.1115 30,763 -0.03(-20.36%)
Feb 22, 2021 0.1205 0.1400 0.1202 0.1400 7,301 +0.00(+0.00%)
Feb 19, 2021 0.1400 0.1400 0.1201 0.1400 54,900 +0.00(+0.00%)
Feb 18, 2021 0.1399 0.1400 0.1399 0.1400 18,959 +0.00(+0.00%)
Feb 17, 2021 0.1181 0.1500 0.1181 0.1400 129,684 -0.01(-4.63%)
Feb 16, 2021 0.1250 0.1509 0.1200 0.1468 45,150 -0.00(-1.48%)
Feb 12, 2021 0.1490 0.1500 0.1260 0.1490 53,200 +0.01(+6.43%)
Feb 11, 2021 0.1400 0.1499 0.1030 0.1400 41,928 +0.00(+0.07%)
Feb 10, 2021 0.1400 0.1400 0.1399 0.1399 45,388 -0.00(-0.07%)
Feb 09, 2021 0.1150 0.1400 0.1028 0.1400 129,290 +0.00(+0.00%)
Feb 08, 2021 0.1498 0.1500 0.1390 0.1400 65,990 +0.00(+0.00%)
Feb 05, 2021 0.1000 0.1500 0.0850 0.1400 102,000 +0.05(+63.55%)
Feb 04, 2021 0.0850 0.0951 0.0850 0.0856 18,064 -0.01(-9.89%)
Feb 03, 2021 0.1600 0.1600 0.0950 0.0950 175,807 -0.05(-36.67%)
Feb 02, 2021 0.0720 0.1500 0.0630 0.1500 89,180 +0.07(+87.27%)
Feb 01, 2021 0.0801 0.0801 0.0600 0.0801 24,686 -0.01(-9.18%)
Jan 29, 2021 0.0882 0.0882 0.0800 0.0882 54,500 -0.01(-11.00%)
Jan 28, 2021 0.0996 0.1001 0.0990 0.0991 20,799 -0.00(-1.00%)
Jan 27, 2021 0.1106 0.1106 0.0995 0.1001 42,300 -0.02(-18.55%)
Jan 26, 2021 0.1599 0.1600 0.1150 0.1229 172,703 -0.01(-9.10%)
Jan 25, 2021 0.1225 0.1500 0.1050 0.1352 141,923 +0.04(+35.20%)
Jan 22, 2021 0.1360 0.1360 0.0600 0.1000 157,200 -0.04(-27.54%)
Jan 21, 2021 0.1021 0.1580 0.0930 0.1380 169,514 -0.03(-18.82%)
Jan 20, 2021 0.1500 0.1900 0.1200 0.1700 374,405 +0.07(+70.00%)
Jan 19, 2021 0.1190 0.1200 0.0750 0.1000 667,630 +0.02(+26.58%)
Jan 15, 2021 0.0876 0.0876 0.0700 0.0790 52,900 +0.01(+7.78%)
Jan 14, 2021 0.0995 0.0995 0.0690 0.0733 176,394 -0.01(-7.22%)
Jan 13, 2021 0.0690 0.0790 0.0590 0.0790 370,850 +0.01(+14.49%)
Jan 12, 2021 0.0690 0.0690 0.0690 0.0690 133,924 +0.00(+0.00%)
Jan 11, 2021 0.0687 0.0690 0.0509 0.0690 592,947 +0.00(+0.44%)
Jan 08, 2021 0.0687 0.0687 0.0514 0.0687 2,200 +0.01(+19.48%)
Jan 07, 2021 0.0400 0.0600 0.0320 0.0575 93,326 -0.00(-2.54%)
Jan 06, 2021 0.0330 0.0590 0.0330 0.0590 600 -0.00(-1.67%)
Jan 05, 2021 0.0600 0.0600 0.0495 0.0600 12,452 +0.00(+0.67%)
Jan 04, 2021 0.0594 0.0596 0.0516 0.0596 62,175 +0.00(+8.36%)
Dec 31, 2020 0.0550 0.0550 0.0550 4,100 -0.01(-12.70%)
Dec 30, 2020 0.0400 0.0630 0.0400 0.0630 4,100 +0.00(+8.62%)
Dec 29, 2020 0.0500 0.0580 0.0500 0.0580 109,700 +0.01(+26.36%)
Dec 28, 2020 0.0423 0.0459 0.0400 0.0459 236,911 +0.01(+28.57%)
Dec 24, 2020 0.0400 0.0400 0.0357 0.0357 3,500 -0.01(-16.20%)
Dec 23, 2020 0.0321 0.0426 0.0321 0.0426 4,029 -0.00(-5.33%)
Dec 22, 2020 0.0478 0.0478 0.0450 0.0450 600 -0.00(-7.79%)
Dec 21, 2020 0.0488 0.0488 0.0488 0.0488 2,900 -0.00(-1.81%)
Dec 18, 2020 0.0500 0.0500 0.0497 0.0497 1,700 -0.00(-0.60%)
Dec 17, 2020 0.0401 0.0500 0.0400 0.0500 9,300 -0.00(-0.79%)
Dec 16, 2020 0.0504 0.0504 0.0504 50 +0.00(+0.00%)
Dec 14, 2020 0.0504 0.0504 0.0504 0 -0.00(-0.40%)
Dec 11, 2020 0.0506 0.0506 0.0506 0.0506 100 +0.01(+26.50%)
Dec 10, 2020 0.0508 0.0508 0.0400 0.0400 23,000 -0.01(-21.41%)
Dec 09, 2020 0.0400 0.0509 0.0400 0.0509 4,100 -0.00(-0.39%)
Dec 08, 2020 0.0511 0.0511 0.0439 0.0511 1,300 -0.00(-0.20%)
Dec 07, 2020 0.0400 0.0512 0.0400 0.0512 1,015 +0.00(+0.00%)
Dec 04, 2020 0.0517 0.0550 0.0461 0.0512 82,100 -0.01(-10.49%)
Dec 02, 2020 0.0572 0.0572 0.0572 0 -0.00(-0.52%)
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.