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, 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%)
Mar 01, 2021 0.1150 0.1400 0.1126 0.1400 23,621 +0.00(+0.00%)
Feb 26, 2021 0.1400 0.1400 0.1400 0.1400 7,300 +0.00(+0.72%)
Feb 25, 2021 0.1074 0.1390 0.1074 0.1390 3,278 +0.01(+4.12%)
Feb 24, 2021 0.1296 0.1393 0.1296 0.1335 11,150 +0.02(+19.73%)
Feb 23, 2021 0.1302 0.1380 0.1080 0.1115 30,763 -0.03(-20.36%)
Feb 22, 2021 0.1205 0.1400 0.1202 0.1400 7,301 +0.00(+0.00%)
Feb 19, 2021 0.1400 0.1400 0.1201 0.1400 54,900 +0.00(+0.00%)
Feb 18, 2021 0.1399 0.1400 0.1399 0.1400 18,959 +0.00(+0.00%)
Feb 17, 2021 0.1181 0.1500 0.1181 0.1400 129,684 -0.01(-4.63%)
Feb 16, 2021 0.1250 0.1509 0.1200 0.1468 45,150 -0.00(-1.48%)
Feb 12, 2021 0.1490 0.1500 0.1260 0.1490 53,200 +0.01(+6.43%)
Feb 11, 2021 0.1400 0.1499 0.1030 0.1400 41,928 +0.00(+0.07%)
Feb 10, 2021 0.1400 0.1400 0.1399 0.1399 45,388 -0.00(-0.07%)
Feb 09, 2021 0.1150 0.1400 0.1028 0.1400 129,290 +0.00(+0.00%)
Feb 08, 2021 0.1498 0.1500 0.1390 0.1400 65,990 +0.00(+0.00%)
Feb 05, 2021 0.1000 0.1500 0.0850 0.1400 102,000 +0.05(+63.55%)
Feb 04, 2021 0.0850 0.0951 0.0850 0.0856 18,064 -0.01(-9.89%)
Feb 03, 2021 0.1600 0.1600 0.0950 0.0950 175,807 -0.05(-36.67%)
Feb 02, 2021 0.0720 0.1500 0.0630 0.1500 89,180 +0.07(+87.27%)
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.