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, 2020 0.0950 0.1050 0.0950 0.1050 67,800 +0.00(+0.96%)
Jan 30, 2020 0.1000 0.1040 0.1000 0.1040 46,209 +0.00(+0.00%)
Jan 29, 2020 0.0900 0.1040 0.0900 0.1040 10,100 -0.00(-3.70%)
Jan 28, 2020 0.1050 0.1080 0.1000 0.1080 58,852 +0.00(+3.35%)
Jan 27, 2020 0.0901 0.1045 0.0901 0.1045 600 +0.00(+4.50%)
Jan 24, 2020 0.1100 0.1100 0.1000 0.1000 21,000 -0.00(-4.76%)
Jan 23, 2020 0.0880 0.1090 0.0820 0.1050 86,181 -0.01(-12.50%)
Jan 22, 2020 0.0801 0.1200 0.0801 0.1200 35,100 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-7.62%)
Jan 17, 2020 0.1149 0.1299 0.1149 0.1299 10,200 +0.01(+13.05%)
Jan 15, 2020 0.1149 0.1149 0.1149 0 +0.00(+0.00%)
Jan 14, 2020 0.1000 0.1149 0.1000 0.1149 2,100 +0.00(+0.00%)
Jan 13, 2020 0.0950 0.1149 0.0950 0.1149 28,100 +0.01(+5.03%)
Jan 10, 2020 0.0950 0.1095 0.0950 0.1094 21,300 -0.00(-0.45%)
Jan 09, 2020 0.1125 0.1149 0.0900 0.1099 15,100 -0.01(-4.35%)
Jan 08, 2020 0.0990 0.1149 0.0900 0.1149 20,100 +0.02(+16.06%)
Jan 07, 2020 0.0990 0.0990 0.0990 0.0990 2,000 +0.01(+10.00%)
Jan 06, 2020 0.1000 0.1000 0.0900 0.0900 35,500 -0.01(-10.00%)
Jan 02, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 31, 2019 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Dec 30, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 27, 2019 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-7.77%)
Dec 26, 2019 0.0950 0.1030 0.0950 0.1030 6,200 +0.00(+3.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0 -0.00(-1.96%)
Dec 19, 2019 0.1020 0.1020 0.1020 0 +0.00(+4.08%)
Dec 18, 2019 0.0980 0.0980 0.0980 0.0980 2,500 -0.01(-10.83%)
Dec 17, 2019 0.0910 0.1099 0.0900 0.1099 36,100 +0.01(+5.67%)
Dec 16, 2019 0.0805 0.1040 0.0805 0.1040 1,100 -0.01(-8.77%)
Dec 13, 2019 0.1140 0.1140 0.1140 0.1140 2,500 +0.00(+0.00%)
Dec 12, 2019 0.1040 0.1140 0.0800 0.1140 57,183 +0.02(+20.00%)
Dec 11, 2019 0.1040 0.1040 0.0950 0.0950 2,642 +0.01(+5.56%)
Dec 10, 2019 0.0900 0.1000 0.0800 0.0900 47,000 +0.00(+0.00%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-11.33%)
Dec 04, 2019 0.1015 0.1015 0.1015 0 -0.00(-3.33%)
Dec 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 29, 2019 0.0900 0.1000 0.0900 0.1000 49,800 +0.00(+0.00%)
Nov 27, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Nov 26, 2019 0.0950 0.1000 0.0950 0.1000 5,731 +0.00(+0.00%)
Nov 25, 2019 0.1149 0.1150 0.1000 0.1000 67,400 -0.01(-11.43%)
Nov 22, 2019 0.1080 0.1129 0.1000 0.1129 14,700 +0.00(+3.58%)
Nov 21, 2019 0.0900 0.1170 0.0900 0.1090 47,855 +0.02(+21.11%)
Nov 20, 2019 0.1046 0.1046 0.0900 0.0900 47,750 +0.00(+0.00%)
Nov 19, 2019 0.1299 0.1299 0.0900 0.0900 73,105 -0.01(-7.60%)
Nov 18, 2019 0.1001 0.1100 0.0974 0.0974 65,712 -0.02(-15.30%)
Nov 15, 2019 0.1150 0.1150 0.1150 0.1150 2,600 +0.01(+9.52%)
Nov 14, 2019 0.1150 0.1320 0.1050 0.1050 45,100 -0.03(-24.95%)
Nov 13, 2019 0.1150 0.1399 0.1150 0.1399 43,000 -0.00(-1.41%)
Nov 12, 2019 0.1150 0.1419 0.1150 0.1419 3,900 +0.00(+0.00%)
Nov 11, 2019 0.1200 0.1419 0.1200 0.1419 5,457 -0.00(-1.73%)
Nov 08, 2019 0.1150 0.1444 0.1150 0.1444 27,600 -0.00(-0.07%)
Nov 07, 2019 0.1448 0.1449 0.1200 0.1445 11,000 -0.00(-0.28%)
Nov 06, 2019 0.1098 0.1450 0.1050 0.1449 45,000 +0.04(+31.85%)
Nov 05, 2019 0.1130 0.1130 0.0975 0.1099 7,852 -0.01(-6.86%)
Nov 04, 2019 0.1049 0.1180 0.1038 0.1180 30,231 +0.02(+18.00%)
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.