Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 0.2800 0.2900 0.2800 0.2900 4,250 -0.02(-4.92%)
Oct 30, 2018 0.2800 0.3050 0.2800 0.3050 19,100 -0.01(-4.39%)
Oct 29, 2018 0.2900 0.3200 0.2900 0.3190 7,600 +0.01(+2.90%)
Oct 26, 2018 0.2800 0.3100 0.2800 0.3100 10,400 +0.03(+10.71%)
Oct 25, 2018 0.2700 0.2800 0.2000 0.2800 28,165 -0.02(-6.67%)
Oct 24, 2018 0.2800 0.3200 0.2800 0.3000 51,756 +0.02(+7.14%)
Oct 23, 2018 0.2310 0.3300 0.2310 0.2800 40,800 +0.03(+12.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 4,500 +0.04(+19.05%)
Oct 19, 2018 0.2200 0.4028 0.1961 0.2100 25,500 +0.01(+5.00%)
Oct 18, 2018 0.1990 0.2000 0.1700 0.2000 32,300 +0.02(+8.11%)
Oct 17, 2018 0.1800 0.1850 0.1800 0.1850 31,000 +0.00(+2.10%)
Oct 16, 2018 0.1510 0.1930 0.1510 0.1812 14,514 -0.01(-5.63%)
Oct 15, 2018 0.1940 0.1940 0.1920 0.1920 20,600 +0.00(+1.05%)
Oct 12, 2018 0.1624 0.2000 0.1624 0.1900 63,900 +0.00(+0.69%)
Oct 11, 2018 0.1643 0.1887 0.1624 0.1887 21,700 -0.01(-5.65%)
Oct 10, 2018 0.1665 0.2000 0.1622 0.2000 27,200 +0.00(+0.00%)
Oct 09, 2018 0.1632 0.2000 0.1632 0.2000 5,500 +0.00(+0.00%)
Oct 08, 2018 0.1640 0.2000 0.1640 0.2000 2,000 -0.04(-16.67%)
Oct 04, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 03, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.02%)
Oct 01, 2018 0.2115 0.2115 0.2115 0 -0.03(-13.53%)
Sep 28, 2018 0.2500 0.2500 0.2100 0.2446 50,100 -0.08(-23.56%)
Sep 27, 2018 0.3200 0.3200 0.3200 0.3200 2,450 +0.00(+0.00%)
Sep 26, 2018 0.2210 0.3200 0.2210 0.3200 5,600 +0.04(+14.29%)
Sep 25, 2018 0.2579 0.2800 0.2200 0.2800 33,200 +0.02(+8.11%)
Sep 19, 2018 0.2590 0.2590 0.2590 0 +0.01(+3.60%)
Sep 18, 2018 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Sep 17, 2018 0.2563 0.2563 0.2500 0.2500 5,450 +0.00(+0.00%)
Sep 13, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 10, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Sep 07, 2018 0.2300 0.2970 0.2000 0.2000 45,700 -0.03(-13.04%)
Sep 06, 2018 0.3400 0.3400 0.2010 0.2300 67,000 -0.08(-25.81%)
Sep 04, 2018 0.3100 0.3100 0.3100 0 -0.02(-6.99%)
Aug 30, 2018 0.3333 0.3333 0.3333 0 -0.03(-7.57%)
Aug 29, 2018 0.3190 0.3606 0.3190 0.3606 49,657 +0.06(+19.36%)
Aug 28, 2018 0.2000 0.3480 0.2000 0.3021 25,782 +0.09(+43.86%)
Aug 27, 2018 0.2650 0.2650 0.2000 0.2100 67,000 -0.11(-34.35%)
Aug 24, 2018 0.3399 0.3399 0.2700 0.3199 7,000 -0.03(-8.55%)
Aug 23, 2018 0.3498 0.3498 0.3498 0.3498 926 +0.01(+4.42%)
Aug 22, 2018 0.3350 0.3400 0.3299 0.3350 3,590 -0.01(-4.29%)
Aug 21, 2018 0.2221 0.3500 0.2220 0.3500 14,200 +0.01(+2.94%)
Aug 20, 2018 0.2900 0.3500 0.2900 0.3400 199,100 +0.04(+14.48%)
Aug 16, 2018 0.2970 0.2970 0.2970 0 +0.00(+0.00%)
Aug 15, 2018 0.2850 0.2970 0.2000 0.2970 6,000 +0.00(+0.00%)
Aug 14, 2018 0.2970 0.2970 0.2970 0.2970 16,000 +0.01(+2.41%)
Aug 10, 2018 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Aug 08, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.56%)
Aug 02, 2018 0.3090 0.3090 0.3090 0 +0.02(+6.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.