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, 2019 0.0951 0.1000 0.0951 0.1000 56,000 -0.02(-15.97%)
Oct 30, 2019 0.1100 0.1190 0.0942 0.1190 13,350 +0.01(+8.18%)
Oct 29, 2019 0.1000 0.1100 0.0952 0.1100 11,000 -0.01(-9.84%)
Oct 28, 2019 0.1220 0.1220 0.1220 1 +0.00(+0.00%)
Oct 25, 2019 0.1528 0.1528 0.0970 0.1220 119,600 +0.00(+1.67%)
Oct 24, 2019 0.1001 0.1300 0.1000 0.1200 20,400 -0.01(-7.69%)
Oct 23, 2019 0.1649 0.1649 0.1046 0.1300 94,031 -0.01(-7.14%)
Oct 22, 2019 0.1649 0.1649 0.1400 0.1400 36,000 -0.02(-12.45%)
Oct 21, 2019 0.1300 0.1599 0.1100 0.1599 9,500 -0.01(-5.27%)
Oct 17, 2019 0.1688 0.1688 0.1688 0 -0.00(-0.06%)
Oct 16, 2019 0.1400 0.1689 0.1200 0.1689 42,000 -0.00(-0.06%)
Oct 15, 2019 0.1200 0.1690 0.1100 0.1690 11,000 -0.00(-0.35%)
Oct 11, 2019 0.1696 0.1696 0.1696 0 +0.01(+9.42%)
Oct 10, 2019 0.1497 0.1550 0.1360 0.1550 35,500 +0.01(+10.64%)
Oct 09, 2019 0.1401 0.1401 0.1401 0.1401 2,300 -0.01(-6.35%)
Oct 08, 2019 0.1348 0.1496 0.1348 0.1496 9,100 -0.00(-0.07%)
Oct 07, 2019 0.0930 0.1497 0.0930 0.1497 26,160 -0.00(-0.20%)
Oct 04, 2019 0.1299 0.1500 0.1299 0.1500 22,700 +0.06(+64.47%)
Oct 03, 2019 0.0912 0.0913 0.0912 0.0912 10,000 -0.06(-39.16%)
Sep 30, 2019 0.1499 0.1499 0.1499 0 -0.01(-3.29%)
Sep 27, 2019 0.1500 0.1550 0.1500 0.1550 20,000 +0.01(+3.33%)
Sep 26, 2019 0.1500 0.1500 0.1220 0.1500 23,000 +0.00(+0.00%)
Sep 25, 2019 0.1300 0.1500 0.1300 0.1500 11,000 +0.00(+0.00%)
Sep 24, 2019 0.1330 0.1500 0.1300 0.1500 24,600 +0.01(+7.14%)
Sep 23, 2019 0.1300 0.1400 0.1300 0.1400 35,000 -0.00(-3.45%)
Sep 20, 2019 0.1240 0.1450 0.1220 0.1450 41,100 -0.02(-12.12%)
Sep 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-7.30%)
Sep 17, 2019 0.1410 0.1780 0.1400 0.1780 44,030 +0.01(+4.71%)
Sep 16, 2019 0.1700 0.1700 0.1700 0.1700 5,000 -0.02(-10.53%)
Sep 13, 2019 0.1500 0.1900 0.1400 0.1900 25,000 +0.00(+0.00%)
Sep 12, 2019 0.1799 0.1990 0.1400 0.1900 56,378 +0.01(+5.56%)
Sep 11, 2019 0.1500 0.1800 0.1500 0.1800 14,500 +0.01(+5.88%)
Sep 10, 2019 0.1800 0.1800 0.1500 0.1700 45,974 -0.01(-5.56%)
Sep 09, 2019 0.1450 0.1800 0.1450 0.1800 39,850 +0.03(+20.08%)
Sep 06, 2019 0.1000 0.1499 0.0921 0.1499 74,200 +0.03(+24.92%)
Sep 04, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 29, 2019 0.1100 0.1200 0.1100 0.1200 9,000 -0.01(-6.25%)
Aug 28, 2019 0.1280 0.1280 0.1280 0.1280 5,420 -0.00(-1.54%)
Aug 27, 2019 0.1329 0.1329 0.1300 0.1300 14,400 -0.00(-2.84%)
Aug 26, 2019 0.1400 0.1400 0.1010 0.1338 73,250 -0.02(-10.80%)
Aug 23, 2019 0.1400 0.1500 0.1210 0.1500 11,200 -0.01(-6.43%)
Aug 22, 2019 0.1210 0.1603 0.1210 0.1603 53,000 +0.04(+33.58%)
Aug 21, 2019 0.1119 0.1200 0.1119 0.1200 108,283 +0.00(+0.00%)
Aug 20, 2019 0.1400 0.1400 0.1000 0.1200 161,500 -0.01(-4.00%)
Aug 19, 2019 0.1210 0.1250 0.1072 0.1250 238,023 -0.02(-10.71%)
Aug 16, 2019 0.1500 0.1550 0.1400 0.1400 75,500 -0.02(-12.50%)
Aug 15, 2019 0.1778 0.1778 0.1347 0.1600 36,400 +0.02(+11.11%)
Aug 14, 2019 0.1450 0.1798 0.1100 0.1440 264,700 +0.00(+2.20%)
Aug 13, 2019 0.1899 0.1899 0.1409 0.1409 33,000 -0.01(-6.07%)
Aug 12, 2019 0.1500 0.1654 0.1210 0.1500 276,084 -0.01(-3.97%)
Aug 09, 2019 0.1400 0.1562 0.1201 0.1562 58,800 +0.02(+12.37%)
Aug 08, 2019 0.1400 0.1400 0.1210 0.1390 34,811 -0.02(-13.18%)
Aug 07, 2019 0.1680 0.1689 0.1210 0.1601 49,900 -0.00(-0.31%)
Aug 06, 2019 0.1560 0.1606 0.1210 0.1606 86,700 -0.02(-12.00%)
Aug 05, 2019 0.1838 0.1838 0.1825 0.1825 9,500 +0.01(+6.79%)
Aug 02, 2019 0.1812 0.1890 0.1500 0.1709 32,200 -0.00(-2.34%)
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.