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 (%)
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%)
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.