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 (%)
Jul 31, 2018 0.3100 0.3100 0.2900 0.2900 5,300 -0.02(-6.45%)
Jul 27, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 26, 2018 0.3100 0.3100 0.3100 0.3100 4,000 +0.01(+1.64%)
Jul 25, 2018 0.3050 0.3050 0.3050 0.3050 1,700 +0.01(+1.67%)
Jul 24, 2018 0.3000 0.3000 0.3000 0.3000 30,000 -0.04(-10.45%)
Jul 23, 2018 0.3000 0.3350 0.3000 0.3350 25,250 +0.02(+4.69%)
Jul 20, 2018 0.3000 0.3200 0.3000 0.3200 21,400 +0.00(+0.00%)
Jul 19, 2018 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jul 17, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 16, 2018 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Jul 13, 2018 0.3000 0.3200 0.3000 0.3200 1,300 +0.00(+0.00%)
Jul 12, 2018 0.3200 0.3200 0.3200 0.3200 25,111 +0.00(+0.00%)
Jul 11, 2018 0.3500 0.3500 0.3200 0.3200 20,100 -0.01(-3.40%)
Jul 10, 2018 0.3350 0.3350 0.3312 0.3312 450 -0.00(-1.12%)
Jul 09, 2018 0.3800 0.3800 0.3350 0.3350 22,700 -0.08(-20.24%)
Jul 06, 2018 0.3350 0.4200 0.3350 0.4200 21,500 +0.09(+27.27%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 -0.05(-13.16%)
Jul 02, 2018 0.4000 0.4000 0.3800 0.3800 3,895 -0.03(-7.32%)
Jun 29, 2018 0.4100 0.4100 0.3800 0.4100 17,305 -0.01(-2.38%)
Jun 22, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jun 19, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jun 18, 2018 0.4100 0.4100 0.4100 0.4100 4,300 -0.01(-2.38%)
Jun 15, 2018 0.4300 0.4000 0.4200 15,000 -0.01(-2.33%)
Jun 14, 2018 0.4300 0.4300 0.4300 0.4300 1,750 +0.01(+1.18%)
Jun 13, 2018 0.4250 0.4400 0.4250 0.4250 32,000 +0.01(+1.19%)
Jun 12, 2018 0.4499 0.4499 0.4100 0.4200 4,000 -0.01(-1.18%)
Jun 11, 2018 0.4400 0.4400 0.4250 0.4250 1,200 -0.03(-5.56%)
Jun 08, 2018 0.3500 0.4500 0.3500 0.4500 13,760 -0.01(-2.17%)
Jun 07, 2018 0.4600 0.4700 0.4600 0.4600 20,617 +0.01(+2.22%)
Jun 06, 2018 0.4750 0.4750 0.4200 0.4500 68,521 -0.01(-2.17%)
Jun 05, 2018 0.4200 0.5000 0.4000 0.4600 124,332 +0.04(+9.52%)
Jun 04, 2018 0.4000 0.4200 0.4000 0.4200 2,848 -0.03(-6.67%)
Jun 01, 2018 0.4500 0.4500 0.3800 0.4500 4,044 +0.05(+12.50%)
May 31, 2018 0.4000 0.4000 0.4000 0.4000 1,000 +0.05(+14.29%)
May 30, 2018 0.4000 0.4200 0.3500 0.3500 9,745 -0.05(-12.50%)
May 29, 2018 0.4000 0.4000 0.4000 0.4000 18,500 -0.05(-11.11%)
May 23, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 18, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
May 17, 2018 0.3600 0.4400 0.3600 0.4400 4,000 +0.03(+7.32%)
May 16, 2018 0.4200 0.4500 0.4100 0.4100 13,400 -0.05(-10.87%)
May 14, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
May 11, 2018 0.4400 0.4500 0.4400 0.4500 4,500 +0.01(+1.12%)
May 10, 2018 0.4450 0.4450 0.4450 0.4450 1,600 -0.02(-3.26%)
May 09, 2018 0.4950 0.4950 0.4500 0.4600 30,170 +0.01(+2.22%)
May 08, 2018 0.4500 0.4600 0.4500 0.4500 11,096 -0.01(-2.17%)
May 07, 2018 0.4600 0.4600 0.4600 0.4600 12,511 -0.05(-9.80%)
May 03, 2018 0.5100 0.5100 0.5100 0 +0.05(+10.87%)
May 02, 2018 0.4600 0.4600 0.4600 0.4600 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.