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 (%)
Jan 31, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.00(-1.50%)
Jan 30, 2019 0.2538 0.2538 0.2538 0.2538 1,500 +0.01(+5.31%)
Jan 29, 2019 0.2110 0.2452 0.2110 0.2410 2,100 +0.00(+0.00%)
Jan 28, 2019 0.2407 0.2450 0.2407 0.2410 8,300 +0.00(+1.60%)
Jan 25, 2019 0.2100 0.2372 0.2100 0.2372 10,700 -0.02(-6.54%)
Jan 24, 2019 0.2275 0.2538 0.2110 0.2538 10,300 +0.00(+1.52%)
Jan 23, 2019 0.2550 0.2550 0.2500 0.2500 4,000 +0.00(+0.00%)
Jan 22, 2019 0.2599 0.2599 0.2500 0.2500 20,184 -0.00(-1.85%)
Jan 18, 2019 0.2600 0.2600 0.2547 0.2547 3,100 +0.00(+0.51%)
Jan 17, 2019 0.2534 0.2534 0.2534 0.2534 6,000 -0.00(-0.39%)
Jan 16, 2019 0.2544 0.2544 0.2544 0.2544 1,000 +0.00(+1.92%)
Jan 15, 2019 0.2497 0.2497 0.2258 0.2496 10,058 +0.01(+6.21%)
Jan 14, 2019 0.2300 0.2600 0.2010 0.2350 23,858 -0.03(-9.62%)
Jan 11, 2019 0.2500 0.2650 0.2500 0.2600 3,900 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.2900 0.2500 0.2600 89,684 -0.03(-10.34%)
Jan 09, 2019 0.2690 0.3000 0.2690 0.2900 109,206 +0.02(+7.41%)
Jan 08, 2019 0.2700 0.2700 0.2700 0.2700 1,800 +0.00(+0.00%)
Jan 07, 2019 0.2640 0.2700 0.2600 0.2700 24,500 +0.01(+3.77%)
Jan 04, 2019 0.2400 0.2602 0.1500 0.2602 100,500 +0.00(+0.08%)
Jan 03, 2019 0.2400 0.2600 0.2400 0.2600 7,680 +0.01(+1.96%)
Jan 02, 2019 0.2525 0.2550 0.2310 0.2550 3,300 -0.00(-1.54%)
Dec 31, 2018 0.2010 0.2590 0.2010 0.2590 30,500 -0.01(-4.07%)
Dec 28, 2018 0.2800 0.2800 0.2400 0.2700 13,300 -0.01(-3.57%)
Dec 27, 2018 0.2750 0.2800 0.2700 0.2800 14,600 +0.00(+0.00%)
Dec 26, 2018 0.2500 0.2800 0.2500 0.2800 3,750 +0.00(+0.00%)
Dec 24, 2018 0.2750 0.2800 0.2750 0.2800 10,500 +0.00(+0.00%)
Dec 21, 2018 0.2500 0.2800 0.2500 0.2800 6,000 +0.01(+1.82%)
Dec 20, 2018 0.2750 0.2750 0.2750 0.2750 4,574 -0.01(-1.79%)
Dec 19, 2018 0.2450 0.2800 0.2400 0.2800 23,970 +0.00(+0.00%)
Dec 17, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 14, 2018 0.2900 0.2900 0.2700 0.2800 4,500 +0.02(+5.66%)
Dec 13, 2018 0.2650 0.2650 0.2650 0.2650 2,000 -0.02(-8.62%)
Dec 12, 2018 0.2600 0.2900 0.2600 0.2900 5,500 +0.01(+3.57%)
Dec 10, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 07, 2018 0.2700 0.2800 0.2600 0.2800 8,000 +0.00(+0.00%)
Dec 06, 2018 0.2700 0.2900 0.2700 0.2800 3,600 +0.00(+0.00%)
Dec 04, 2018 0.2700 0.2800 0.2700 0.2800 8,100 -0.01(-3.45%)
Dec 03, 2018 0.2700 0.2900 0.2500 0.2900 6,300 +0.00(+0.00%)
Nov 30, 2018 0.2500 0.2900 0.2200 0.2900 14,600 +0.04(+16.00%)
Nov 29, 2018 0.2500 0.2500 0.2500 0.2500 3,500 -0.02(-7.41%)
Nov 28, 2018 0.2700 0.2700 0.2700 0.2700 2,500 +0.00(+0.00%)
Nov 26, 2018 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Nov 20, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Nov 19, 2018 0.2800 0.2900 0.2800 0.2900 4,200 +0.00(+0.00%)
Nov 16, 2018 0.2100 0.2900 0.2100 0.2900 16,000 +0.02(+5.84%)
Nov 15, 2018 0.2750 0.2800 0.2000 0.2740 36,710 +0.00(+1.48%)
Nov 14, 2018 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Nov 13, 2018 0.2800 0.2800 0.2800 0.2800 1,500 +0.01(+1.82%)
Nov 12, 2018 0.2900 0.2900 0.2030 0.2750 8,282 -0.02(-8.33%)
Nov 09, 2018 0.2800 0.3000 0.2800 0.3000 3,900 +0.00(+0.00%)
Nov 08, 2018 0.2900 0.3000 0.2800 0.3000 5,000 +0.01(+3.45%)
Nov 07, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Nov 06, 2018 0.2700 0.2852 0.2700 0.2850 34,953 +0.01(+3.64%)
Nov 05, 2018 0.2770 0.2770 0.2750 0.2750 2,300 -0.01(-5.17%)
Nov 02, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+2.11%)
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.