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 (%)
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.
 
 
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.