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 (%)
Nov 29, 2019 0.0900 0.1000 0.0900 0.1000 49,800 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 26, 2019 0.0950 0.1000 0.0950 0.1000 5,731 +0.00(+0.00%)
Nov 25, 2019 0.1149 0.1150 0.1000 0.1000 67,400 -0.01(-11.43%)
Nov 22, 2019 0.1080 0.1129 0.1000 0.1129 14,700 +0.00(+3.58%)
Nov 21, 2019 0.0900 0.1170 0.0900 0.1090 47,855 +0.02(+21.11%)
Nov 20, 2019 0.1046 0.1046 0.0900 0.0900 47,750 +0.00(+0.00%)
Nov 19, 2019 0.1299 0.1299 0.0900 0.0900 73,105 -0.01(-7.60%)
Nov 18, 2019 0.1001 0.1100 0.0974 0.0974 65,712 -0.02(-15.30%)
Nov 15, 2019 0.1150 0.1150 0.1150 0.1150 2,600 +0.01(+9.52%)
Nov 14, 2019 0.1150 0.1320 0.1050 0.1050 45,100 -0.03(-24.95%)
Nov 13, 2019 0.1150 0.1399 0.1150 0.1399 43,000 -0.00(-1.41%)
Nov 12, 2019 0.1150 0.1419 0.1150 0.1419 3,900 +0.00(+0.00%)
Nov 11, 2019 0.1200 0.1419 0.1200 0.1419 5,457 -0.00(-1.73%)
Nov 08, 2019 0.1150 0.1444 0.1150 0.1444 27,600 -0.00(-0.07%)
Nov 07, 2019 0.1448 0.1449 0.1200 0.1445 11,000 -0.00(-0.28%)
Nov 06, 2019 0.1098 0.1450 0.1050 0.1449 45,000 +0.04(+31.85%)
Nov 05, 2019 0.1130 0.1130 0.0975 0.1099 7,852 -0.01(-6.86%)
Nov 04, 2019 0.1049 0.1180 0.1038 0.1180 30,231 +0.02(+18.00%)
Nov 01, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
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%)
Aug 01, 2019 0.1950 0.1950 0.1750 0.1750 23,700 -0.02(-10.26%)
Jul 31, 2019 0.1590 0.1950 0.1590 0.1950 12,000 +0.01(+2.63%)
Jul 30, 2019 0.1899 0.1900 0.1700 0.1900 21,000 -0.00(-2.51%)
Jul 29, 2019 0.2049 0.2049 0.1750 0.1949 25,900 -0.01(-2.79%)
Jul 26, 2019 0.1803 0.2349 0.1800 0.2005 84,200 +0.01(+2.87%)
Jul 25, 2019 0.1650 0.1949 0.1650 0.1949 17,046 -0.00(-0.05%)
Jul 24, 2019 0.1725 0.1950 0.1590 0.1950 30,400 +0.01(+6.85%)
Jul 23, 2019 0.1550 0.1825 0.1500 0.1825 29,000 +0.00(+1.39%)
Jul 19, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 18, 2019 0.1849 0.1849 0.1540 0.1800 30,000 +0.01(+2.86%)
Jul 17, 2019 0.1750 0.1750 0.1750 0.1750 7,800 -0.03(-12.50%)
Jul 15, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 12, 2019 0.1700 0.2239 0.1700 0.2000 21,500 -0.04(-16.63%)
Jul 11, 2019 0.1700 0.2399 0.1541 0.2399 26,700 +0.05(+26.33%)
Jul 10, 2019 0.1750 0.1899 0.1750 0.1899 68,000 +0.02(+10.79%)
Jul 09, 2019 0.1532 0.1714 0.1531 0.1714 7,500 -0.01(-6.85%)
Jul 08, 2019 0.1513 0.1840 0.1512 0.1840 21,400 -0.00(-2.13%)
Jul 05, 2019 0.1880 0.1880 0.1880 0.1880 3,300 +0.03(+16.92%)
Jul 03, 2019 0.1849 0.1890 0.1501 0.1608 50,800 -0.02(-13.03%)
Jul 01, 2019 0.1849 0.1849 0.1849 0 -0.02(-7.55%)
Jun 28, 2019 0.1950 0.2000 0.1900 0.2000 28,600 +0.01(+2.56%)
Jun 27, 2019 0.1800 0.1950 0.1670 0.1950 12,600 -0.04(-16.81%)
Jun 26, 2019 0.2000 0.2344 0.2000 0.2344 30,700 +0.03(+17.20%)
Jun 25, 2019 0.1502 0.2000 0.1501 0.2000 17,428 +0.00(+0.00%)
Jun 24, 2019 0.2099 0.2099 0.2000 0.2000 6,728 -0.02(-7.92%)
Jun 21, 2019 0.2001 0.2332 0.2000 0.2172 40,700 -0.01(-3.47%)
Jun 20, 2019 0.2040 0.2379 0.2000 0.2250 59,100 -0.01(-2.81%)
Jun 19, 2019 0.1927 0.2315 0.1927 0.2315 11,900 +0.01(+3.81%)
Jun 18, 2019 0.2380 0.2390 0.2000 0.2230 23,700 -0.02(-6.69%)
Jun 17, 2019 0.2390 0.2390 0.2000 0.2390 48,600 +0.02(+10.70%)
Jun 14, 2019 0.2000 0.2353 0.2000 0.2159 38,600 -0.02(-7.06%)
Jun 13, 2019 0.2056 0.2550 0.2056 0.2323 12,200 -0.00(-1.53%)
Jun 12, 2019 0.2359 0.2451 0.2150 0.2359 21,600 -0.00(-1.21%)
Jun 11, 2019 0.2046 0.2400 0.2046 0.2388 18,600 +0.00(+0.51%)
Jun 10, 2019 0.2112 0.2376 0.2112 0.2376 6,000 +0.02(+8.00%)
Jun 07, 2019 0.2200 0.2575 0.2200 0.2200 13,500 -0.03(-12.00%)
Jun 06, 2019 0.2200 0.2575 0.2200 0.2500 19,165 +0.00(+1.79%)
Jun 05, 2019 0.2456 0.2456 0.2456 0.2456 2,500 -0.02(-8.70%)
Jun 04, 2019 0.2200 0.2700 0.2200 0.2690 27,347 +0.00(+0.37%)
Jun 03, 2019 0.2680 0.2680 0.2300 0.2680 6,500 +0.01(+5.68%)
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%)
Mar 01, 2019 0.1405 0.2100 0.1010 0.2100 18,600 -0.04(-16.80%)
Feb 28, 2019 0.2100 0.2524 0.2100 0.2524 30,000 +0.00(+0.96%)
Feb 26, 2019 0.2500 0.2500 0.2500 0 -0.00(-1.85%)
Feb 22, 2019 0.2547 0.2547 0.2547 0 -0.00(-0.08%)
Feb 13, 2019 0.2549 0.2549 0.2549 0 +0.01(+5.59%)
Feb 12, 2019 0.2300 0.2445 0.2300 0.2414 29,810 -0.01(-5.30%)
Feb 11, 2019 0.2549 0.2549 0.2549 0.2549 800 -0.00(-0.04%)
Feb 08, 2019 0.2200 0.2550 0.2200 0.2550 12,000 +0.00(+0.00%)
Feb 07, 2019 0.2529 0.2550 0.2200 0.2550 2,900 +0.00(+0.83%)
Feb 05, 2019 0.2529 0.2529 0.2529 0 +0.00(+1.16%)
Feb 01, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 31, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.00(-1.50%)
Jan 30, 2019 0.2538 0.2538 0.2538 0.2538 1,500 +0.01(+5.31%)
Jan 29, 2019 0.2110 0.2452 0.2110 0.2410 2,100 +0.00(+0.00%)
Jan 28, 2019 0.2407 0.2450 0.2407 0.2410 8,300 +0.00(+1.60%)
Jan 25, 2019 0.2100 0.2372 0.2100 0.2372 10,700 -0.02(-6.54%)
Jan 24, 2019 0.2275 0.2538 0.2110 0.2538 10,300 +0.00(+1.52%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 4,000 +0.00(+0.00%)
Jan 22, 2019 0.2599 0.2599 0.2500 0.2500 20,184 -0.00(-1.85%)
Jan 18, 2019 0.2600 0.2600 0.2547 0.2547 3,100 +0.00(+0.51%)
Jan 17, 2019 0.2534 0.2534 0.2534 0.2534 6,000 -0.00(-0.39%)
Jan 16, 2019 0.2544 0.2544 0.2544 0.2544 1,000 +0.00(+1.92%)
Jan 15, 2019 0.2497 0.2497 0.2258 0.2496 10,058 +0.01(+6.21%)
Jan 14, 2019 0.2300 0.2600 0.2010 0.2350 23,858 -0.03(-9.62%)
Jan 11, 2019 0.2500 0.2650 0.2500 0.2600 3,900 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.2900 0.2500 0.2600 89,684 -0.03(-10.34%)
Jan 09, 2019 0.2690 0.3000 0.2690 0.2900 109,206 +0.02(+7.41%)
Jan 08, 2019 0.2700 0.2700 0.2700 0.2700 1,800 +0.00(+0.00%)
Jan 07, 2019 0.2640 0.2700 0.2600 0.2700 24,500 +0.01(+3.77%)
Jan 04, 2019 0.2400 0.2602 0.1500 0.2602 100,500 +0.00(+0.08%)
Jan 03, 2019 0.2400 0.2600 0.2400 0.2600 7,680 +0.01(+1.96%)
Jan 02, 2019 0.2525 0.2550 0.2310 0.2550 3,300 -0.00(-1.54%)
Dec 31, 2018 0.2010 0.2590 0.2010 0.2590 30,500 -0.01(-4.07%)
Dec 28, 2018 0.2800 0.2800 0.2400 0.2700 13,300 -0.01(-3.57%)
Dec 27, 2018 0.2750 0.2800 0.2700 0.2800 14,600 +0.00(+0.00%)
Dec 26, 2018 0.2500 0.2800 0.2500 0.2800 3,750 +0.00(+0.00%)
Dec 24, 2018 0.2750 0.2800 0.2750 0.2800 10,500 +0.00(+0.00%)
Dec 21, 2018 0.2500 0.2800 0.2500 0.2800 6,000 +0.01(+1.82%)
Dec 20, 2018 0.2750 0.2750 0.2750 0.2750 4,574 -0.01(-1.79%)
Dec 19, 2018 0.2450 0.2800 0.2400 0.2800 23,970 +0.00(+0.00%)
Dec 17, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 14, 2018 0.2900 0.2900 0.2700 0.2800 4,500 +0.02(+5.66%)
Dec 13, 2018 0.2650 0.2650 0.2650 0.2650 2,000 -0.02(-8.62%)
Dec 12, 2018 0.2600 0.2900 0.2600 0.2900 5,500 +0.01(+3.57%)
Dec 10, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 07, 2018 0.2700 0.2800 0.2600 0.2800 8,000 +0.00(+0.00%)
Dec 06, 2018 0.2700 0.2900 0.2700 0.2800 3,600 +0.00(+0.00%)
Dec 04, 2018 0.2700 0.2800 0.2700 0.2800 8,100 -0.01(-3.45%)
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.