Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grom Social Enterprises Inc (OP: GRMM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	0.6900	0.6900	0.6900	0.6900	750	+0.09(+15.00%)
Nov 29, 2017	0.6000	0.6000	0.6000	0.6000	3,003	+0.00(+0.00%)
Nov 28, 2017	0.6000	0.6000	0.6000	0.6000	1,000	-0.15(-20.00%)
Nov 27, 2017	0.7500	0.7500	0.7500	0.7500	1,500	+0.25(+50.00%)
Nov 24, 2017	0.7500	0.7500	0.5000	0.5000	6,753	-0.24(-32.43%)
Nov 22, 2017	0.6000	0.7400	0.6000	0.7400	3,500	+0.14(+23.33%)
Nov 21, 2017	0.6000	0.6000	0.6000	0.6000	8,000	+0.00(+0.00%)
Nov 17, 2017		0.6000	0.6000	0.6000	0	-0.10(-14.29%)
Nov 16, 2017	0.7400	0.7400	0.6600	0.7000	6,174	+0.00(+0.00%)
Nov 15, 2017	0.7200	0.7200	0.7000	0.7000	6,075	-0.02(-2.78%)
Nov 14, 2017	0.7798	0.7798	0.7200	0.7200	3,128	-0.06(-7.69%)
Nov 13, 2017	0.7800	0.7800	0.6500	0.7800	7,600	+0.00(+0.00%)
Nov 10, 2017	0.7800	0.7800	0.7800	0.7800	772	+0.03(+4.00%)
Nov 09, 2017	0.7500	0.7500	0.7500	0.7500	2,200	-0.10(-11.76%)
Nov 08, 2017	0.8500	0.8500	0.8500	0.8500	6,200	+0.00(+0.00%)
Nov 07, 2017	0.8700	0.8800	0.8500	0.8500	9,000	-0.01(-1.16%)
Nov 06, 2017	0.7500	0.8800	0.7000	0.8600	18,007	+0.11(+14.67%)
Nov 03, 2017	0.4610	0.7800	0.4610	0.7500	1,980	-0.18(-19.35%)
Nov 02, 2017	0.9300	0.9300	0.9300	0.9300	2,000	+0.03(+3.33%)
Nov 01, 2017	0.9000	0.9000	0.9000	0.9000	5,000	+0.00(+0.00%)
Oct 30, 2017		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Oct 27, 2017	0.8800	0.9000	0.8800	0.9000	6,600	+0.00(+0.00%)
Oct 26, 2017	0.9300	0.9300	0.7400	0.9000	17,500	+0.03(+3.45%)
Oct 25, 2017	0.8400	0.8700	0.8000	0.8700	6,100	-0.05(-5.43%)
Oct 24, 2017	0.8700	1.000	0.8700	0.9200	14,000	+0.00(+0.00%)
Oct 23, 2017	0.9300	0.9300	0.9200	0.9200	5,000	-0.11(-10.68%)
Oct 20, 2017	1.030	1.030	0.9000	1.030	15,913	+0.02(+1.98%)
Oct 19, 2017	1.070	1.100	1.010	1.010	16,055	-0.11(-9.82%)
Oct 18, 2017	1.100	1.220	1.080	1.120	46,372	+0.03(+2.75%)
Oct 17, 2017	1.050	1.090	1.030	1.090	23,400	+0.07(+6.86%)
Oct 16, 2017	0.9000	1.100	0.9000	1.020	24,310	+0.12(+13.33%)
Oct 13, 2017	0.9001	0.9001	0.9000	0.9000	2,400	+0.00(+0.00%)
Oct 12, 2017	0.9495	0.9495	0.8888	0.9000	10,000	+0.13(+16.78%)
Oct 11, 2017	1.140	1.140	0.7707	0.7707	5,735	-0.38(-32.98%)
Oct 10, 2017	1.200	1.200	1.150	1.150	1,435	-0.03(-2.54%)
Oct 09, 2017	1.190	1.190	1.180	1.180	3,000	-0.07(-5.60%)
Oct 06, 2017	1.210	1.300	1.210	1.250	3,845	+0.06(+5.04%)
Oct 05, 2017	1.300	1.300	1.160	1.190	7,580	-0.21(-15.00%)
Oct 04, 2017	1.300	1.400	1.150	1.400	2,395	-0.05(-3.45%)
Oct 03, 2017	1.440	1.450	1.440	1.450	6,635	+0.00(+0.00%)
Oct 02, 2017	1.450	1.450	1.450	1.450	1,250	+0.00(+0.00%)
Sep 29, 2017	1.450	1.450	1.350	1.450	2,912	+0.00(+0.00%)
Sep 28, 2017	1.480	1.480	1.450	1.450	550	-0.05(-3.33%)
Sep 27, 2017	1.670	1.670	1.500	1.500	4,200	-0.20(-11.76%)
Sep 25, 2017		1.700	1.700	1.700	0	-0.06(-3.41%)
Sep 22, 2017	1.800	1.800	1.760	1.760	2,200	-0.19(-9.74%)
Sep 21, 2017	2.270	2.270	1.950	1.950	1,600	-0.30(-13.33%)
Sep 20, 2017	2.250	2.250	2.250	2.250	290	-0.26(-10.36%)
Sep 19, 2017	2.510	2.510	2.510	2.510	100	-0.05(-1.95%)
Sep 18, 2017	2.600	2.600	2.560	2.560	1,262	-0.05(-1.92%)
Sep 15, 2017	2.610	2.610	2.610	2.610	862	+0.00(+0.00%)
Sep 14, 2017	2.610	2.610	2.610	2.610	500	-0.14(-5.09%)
Sep 13, 2017	3.050	3.050	2.750	2.750	6,314	-0.25(-8.33%)
Sep 12, 2017	3.000	3.000	2.700	3.000	3,896	+0.50(+20.00%)
Sep 11, 2017	2.500	2.510	2.500	2.500	9,750	+0.38(+17.92%)
Sep 08, 2017	2.120	2.120	2.120	2.120	100	+0.29(+15.85%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Grom Social Enterprises Inc (OP: GRMM )

Historical Prices