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, 2018 0.5500 0.5500 0.4875 0.5000 25,560 -0.02(-3.85%)
Apr 27, 2018 0.6000 0.6000 0.5200 0.5200 11,479 -0.16(-23.53%)
Apr 25, 2018 0.6800 0.6800 0.6800 0 +0.07(+11.48%)
Apr 23, 2018 0.6100 0.6100 0.6100 0 -0.08(-11.59%)
Apr 20, 2018 0.6950 0.6950 0.6900 0.6900 1,600 +0.00(+0.00%)
Apr 19, 2018 0.6400 0.6900 0.6400 0.6900 20,200 +0.07(+11.29%)
Apr 18, 2018 0.6200 0.6200 0.6200 0.6200 200 +0.01(+1.64%)
Apr 17, 2018 0.6201 0.6201 0.6000 0.6100 6,600 -0.08(-11.59%)
Apr 13, 2018 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Apr 12, 2018 0.6900 0.7000 0.6900 0.7000 4,430 +0.00(+0.00%)
Apr 11, 2018 0.6900 0.7000 0.6900 0.7000 5,500 +0.06(+9.37%)
Apr 10, 2018 0.7000 0.7000 0.6400 0.6400 6,500 -0.07(-9.86%)
Apr 09, 2018 0.7000 0.7100 0.6900 0.7100 6,712 +0.01(+1.43%)
Apr 06, 2018 0.7000 0.7000 0.6999 0.7000 10,344 +0.01(+1.45%)
Apr 05, 2018 0.7000 0.7000 0.6900 0.6900 11,455 +0.06(+9.52%)
Apr 04, 2018 0.5800 0.7000 0.5800 0.6300 9,850 +0.05(+8.62%)
Apr 03, 2018 0.5499 0.5800 0.5499 0.5800 4,300 +0.10(+20.83%)
Apr 02, 2018 0.5099 0.5100 0.4800 0.4800 7,000 +0.06(+14.29%)
Mar 29, 2018 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Mar 28, 2018 0.4500 0.4500 0.4500 0.4500 8,850 -0.01(-2.17%)
Mar 23, 2018 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
Mar 22, 2018 0.4500 0.5000 0.4200 0.4200 23,325 -0.09(-17.65%)
Mar 20, 2018 0.5100 0.5100 0.5100 1 -0.01(-1.92%)
Mar 19, 2018 0.5850 0.5850 0.5200 0.5200 900 -0.09(-14.75%)
Mar 16, 2018 0.6850 0.6850 0.6100 0.6100 11,400 -0.09(-12.86%)
Mar 15, 2018 0.7000 0.7000 0.7000 0.7000 500 +0.03(+4.48%)
Mar 14, 2018 0.6700 0.6700 0.6700 0.6700 2,000 -0.03(-4.29%)
Mar 13, 2018 0.6999 0.7000 0.6999 0.7000 2,000 +0.03(+4.48%)
Mar 12, 2018 0.6800 0.6800 0.6700 0.6700 1,200 +0.02(+3.08%)
Mar 09, 2018 0.6500 0.6500 0.6500 0.6500 3,700 +0.00(+0.00%)
Mar 08, 2018 0.6800 0.6800 0.6000 0.6500 12,742 -0.05(-7.14%)
Mar 07, 2018 0.7200 0.7200 0.7000 0.7000 14,200 -0.02(-2.78%)
Mar 06, 2018 0.7200 0.7200 0.7200 0.7200 8,530 -0.01(-1.37%)
Mar 05, 2018 0.8900 0.8900 0.3800 0.7300 47,265 -0.17(-18.89%)
Mar 02, 2018 0.8300 0.9000 0.5550 0.9000 8,210 +0.09(+11.80%)
Mar 01, 2018 0.7500 0.8050 0.7100 0.8050 4,700 -0.01(-0.62%)
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%)
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.