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 (%)
May 18, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 17, 2021 0.2000 0.2799 0.2000 0.2400 14,399 +0.05(+26.32%)
May 14, 2021 0.1550 0.1900 0.1550 0.1900 9,642 +0.03(+18.75%)
May 13, 2021 0.1875 0.2300 0.1550 0.1600 189,355 -0.02(-11.11%)
May 12, 2021 0.1997 0.1997 0.1600 0.1800 13,254 -0.01(-5.26%)
May 11, 2021 0.2100 0.2100 0.1510 0.1900 21,541 -0.01(-5.00%)
May 10, 2021 0.2000 0.2100 0.1800 0.2000 44,445 +0.00(+0.00%)
May 07, 2021 0.1800 0.2000 0.1650 0.2000 144,328 +0.02(+11.11%)
May 06, 2021 0.1997 0.2100 0.1600 0.1800 164,471 -0.01(-5.26%)
May 05, 2021 0.2100 0.2100 0.1900 0.1900 17,890 -0.02(-9.39%)
May 04, 2021 0.2000 0.2397 0.2000 0.2097 18,379 -0.04(-15.99%)
May 03, 2021 0.2496 0.2496 0.2000 0.2496 37,050 +0.04(+18.86%)
Apr 30, 2021 0.2030 0.2100 0.2000 0.2100 17,800 -0.02(-8.54%)
Apr 29, 2021 0.2250 0.2496 0.2000 0.2296 39,616 -0.01(-4.29%)
Apr 28, 2021 0.2477 0.2700 0.2250 0.2399 26,932 -0.02(-7.73%)
Apr 27, 2021 0.2500 0.2600 0.2500 0.2600 7,715 +0.01(+4.00%)
Apr 26, 2021 0.2650 0.2650 0.2300 0.2500 9,888 -0.02(-7.30%)
Apr 23, 2021 0.3500 0.3500 0.2212 0.2697 68,000 -0.12(-31.67%)
Apr 22, 2021 0.2000 0.5100 0.1676 0.3947 76,011 +0.19(+97.35%)
Apr 21, 2021 0.1650 0.2000 0.1650 0.2000 13,533 +0.00(+0.00%)
Apr 20, 2021 0.1718 0.2000 0.1630 0.2000 32,622 +0.01(+5.82%)
Apr 19, 2021 0.1900 0.1990 0.1625 0.1890 1,840 -0.01(-5.03%)
Apr 16, 2021 0.1630 0.1990 0.1630 0.1990 11,800 -0.00(-0.50%)
Apr 15, 2021 0.1604 0.2000 0.1500 0.2000 87,182 +0.00(+0.25%)
Apr 14, 2021 0.1900 0.2000 0.1720 0.1995 85,790 +0.01(+5.00%)
Apr 13, 2021 0.1700 0.2000 0.1700 0.1900 9,230 +0.00(+0.00%)
Apr 12, 2021 0.2500 0.2500 0.1500 0.1900 97,864 +0.04(+26.67%)
Apr 09, 2021 0.1425 0.1500 0.1425 0.1500 16,700 +0.00(+0.00%)
Apr 08, 2021 0.1429 0.1777 0.1200 0.1500 82,527 -0.03(-15.59%)
Apr 07, 2021 0.1500 0.2000 0.1500 0.1777 360,307 +0.03(+22.55%)
Apr 06, 2021 0.1090 0.1450 0.1090 0.1450 375 -0.01(-9.32%)
Apr 05, 2021 0.1287 0.1599 0.1200 0.1599 18,056 -0.00(-0.06%)
Apr 01, 2021 0.1500 0.1600 0.1500 0.1600 31,000 +0.01(+6.67%)
Mar 30, 2021 0.1500 0.1500 0.1500 0 -0.01(-7.69%)
Mar 29, 2021 0.1625 0.1625 0.1625 0.1625 212 +0.00(+1.56%)
Mar 26, 2021 0.1148 0.1604 0.1148 0.1600 46,900 +0.03(+25.59%)
Mar 25, 2021 0.1150 0.1274 0.1150 0.1274 7,000 +0.00(+1.92%)
Mar 24, 2021 0.1162 0.1250 0.1010 0.1250 18,299 +0.00(+0.00%)
Mar 23, 2021 0.1200 0.1280 0.1010 0.1250 150,500 +0.01(+4.17%)
Mar 22, 2021 0.1105 0.1200 0.1010 0.1200 6,750 +0.01(+13.21%)
Mar 19, 2021 0.1200 0.1200 0.0920 0.1060 8,300 -0.00(-3.64%)
Mar 18, 2021 0.1200 0.1200 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 17, 2021 0.1201 0.1201 0.0500 0.1100 190,695 -0.03(-21.43%)
Mar 16, 2021 0.1400 0.1400 0.1210 0.1400 44,100 +0.00(+0.00%)
Mar 15, 2021 0.1350 0.1400 0.1350 0.1400 71,629 +0.01(+5.42%)
Mar 12, 2021 0.1476 0.1476 0.1200 0.1328 31,200 +0.01(+6.24%)
Mar 11, 2021 0.1500 0.1500 0.1250 0.1250 27,182 -0.02(-16.67%)
Mar 10, 2021 0.1500 0.1500 0.1390 0.1500 9,798 +0.00(+3.38%)
Mar 09, 2021 0.1500 0.1500 0.1450 0.1451 14,810 +0.00(+0.07%)
Mar 08, 2021 0.1450 0.1450 0.1200 0.1450 7,205 -0.00(-1.69%)
Mar 05, 2021 0.1250 0.1475 0.1030 0.1475 35,000 +0.03(+23.85%)
Mar 04, 2021 0.1500 0.1700 0.1150 0.1191 44,000 -0.03(-20.60%)
Mar 03, 2021 0.1400 0.1500 0.1400 0.1500 23,715 +0.01(+7.14%)
Mar 02, 2021 0.1400 0.1400 0.1260 0.1400 15,450 +0.00(+0.00%)
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.