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 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.