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 (%)
Apr 30, 2020 0.0509 0.0509 0.0509 0 -0.01(-10.23%)
Apr 29, 2020 0.0698 0.0698 0.0567 0.0567 1,100 -0.01(-18.77%)
Apr 27, 2020 0.0698 0.0698 0.0698 0 +0.00(+0.00%)
Apr 23, 2020 0.0698 0.0698 0.0698 0 +0.00(+2.50%)
Apr 22, 2020 0.0681 0.0681 0.0681 0.0681 100 +0.02(+34.32%)
Apr 21, 2020 0.0508 0.0508 0.0507 0.0507 15,000 -0.02(-27.57%)
Apr 20, 2020 0.0700 0.0700 0.0508 0.0700 6,000 +0.02(+37.80%)
Apr 17, 2020 0.0700 0.0700 0.0508 0.0508 6,000 -0.02(-27.43%)
Apr 16, 2020 0.0700 0.0700 0.0700 0.0700 12,806 +0.00(+0.00%)
Apr 15, 2020 0.0700 0.0700 0.0700 55 +0.00(+0.00%)
Apr 13, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 06, 2020 0.0650 0.0650 0.0650 0 +0.01(+27.20%)
Apr 01, 2020 0.0511 0.0511 0.0511 0 -0.01(-21.38%)
Mar 31, 2020 0.0650 0.0650 0.0650 0.0650 10,018 -0.01(-7.14%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 25, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 23, 2020 0.0650 0.0650 0.0650 0 -0.01(-15.58%)
Mar 20, 2020 0.0700 0.0999 0.0501 0.0770 304,800 -0.02(-22.92%)
Mar 19, 2020 0.0550 0.0999 0.0501 0.0999 152,000 +0.04(+81.64%)
Mar 18, 2020 0.0650 0.0650 0.0550 0.0550 59,800 -0.02(-21.43%)
Mar 17, 2020 0.0700 0.0700 0.0662 0.0700 52,000 +0.00(+0.00%)
Mar 16, 2020 0.0665 0.0700 0.0665 0.0700 20,248 +0.00(+0.00%)
Mar 13, 2020 0.0750 0.0750 0.0700 0.0700 82,100 -0.01(-11.39%)
Mar 12, 2020 0.0790 0.0790 0.0790 0.0790 10,000 -0.00(-1.25%)
Mar 11, 2020 0.0850 0.0850 0.0800 0.0800 20,600 -0.00(-0.12%)
Mar 10, 2020 0.0676 0.0850 0.0676 0.0801 74,200 -0.02(-19.01%)
Mar 06, 2020 0.0989 0.0989 0.0989 0 +0.02(+23.62%)
Mar 05, 2020 0.0801 0.0801 0.0800 0.0800 25,000 -0.02(-19.84%)
Mar 04, 2020 0.0999 0.0999 0.0998 0.0998 2,000 +0.01(+10.89%)
Mar 03, 2020 0.0900 0.0900 0.0900 0.0900 44,400 -0.01(-10.00%)
Mar 02, 2020 0.0806 0.1000 0.0806 0.1000 1,100 +0.00(+0.00%)
Feb 28, 2020 0.0900 0.1000 0.0801 0.1000 20,300 +0.01(+11.11%)
Feb 26, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 25, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 24, 2020 0.1100 0.1100 0.0900 0.0900 204,019 -0.02(-18.18%)
Feb 21, 2020 0.1000 0.1100 0.1000 0.1100 150,700 +0.01(+10.00%)
Feb 20, 2020 0.1070 0.1070 0.1000 0.1000 87,504 -0.01(-8.26%)
Feb 19, 2020 0.1000 0.1090 0.1000 0.1090 10,100 +0.01(+9.00%)
Feb 18, 2020 0.1063 0.1063 0.1000 0.1000 20,846 -0.01(-9.09%)
Feb 14, 2020 0.1000 0.1100 0.1000 0.1100 42,700 +0.00(+0.92%)
Feb 12, 2020 0.1090 0.1090 0.1090 0 +0.01(+9.88%)
Feb 11, 2020 0.1095 0.1095 0.0950 0.0992 13,827 +0.00(+4.42%)
Feb 10, 2020 0.0910 0.0950 0.0910 0.0950 20,000 -0.01(-9.52%)
Feb 07, 2020 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Feb 06, 2020 0.0925 0.1050 0.0900 0.1050 27,627 +0.01(+16.67%)
Feb 05, 2020 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Feb 04, 2020 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-5.26%)
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.