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 (%)
Sep 29, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Sep 28, 2020 0.0850 0.0850 0.0850 0.0850 2,546 +0.02(+23.19%)
Sep 25, 2020 0.0689 0.0690 0.0599 0.0690 69,800 +0.01(+24.32%)
Sep 24, 2020 0.0556 0.0869 0.0555 0.0555 225,250 -0.00(-7.65%)
Sep 23, 2020 0.0749 0.0749 0.0601 0.0601 2,000 -0.03(-34.53%)
Sep 22, 2020 0.0701 0.0918 0.0700 0.0918 20,111 +0.00(+0.11%)
Sep 21, 2020 0.0917 0.0917 0.0917 0.0917 2,500 +0.01(+14.77%)
Sep 18, 2020 0.0694 0.0799 0.0694 0.0799 3,100 +0.00(+0.13%)
Sep 17, 2020 0.0690 0.0798 0.0690 0.0798 97,750 +0.01(+17.01%)
Sep 16, 2020 0.0682 0.0682 0.0682 0.0682 600 -0.01(-14.75%)
Sep 15, 2020 0.0700 0.0800 0.0502 0.0800 80,100 -0.01(-12.85%)
Sep 14, 2020 0.0920 0.0920 0.0700 0.0918 70,200 +0.02(+31.14%)
Sep 11, 2020 0.0918 0.0918 0.0700 0.0700 3,000 -0.03(-27.84%)
Sep 10, 2020 0.0970 0.0970 0.0700 0.0970 151,100 +0.03(+38.57%)
Sep 09, 2020 0.0700 0.0990 0.0700 0.0700 300,900 -0.03(-30.69%)
Sep 08, 2020 0.0780 0.1040 0.0700 0.1010 120,200 +0.02(+26.25%)
Sep 04, 2020 0.0800 0.0800 0.0510 0.0800 270,100 -0.02(-20.00%)
Sep 03, 2020 0.1000 0.1000 0.0900 0.1000 23,473 +0.01(+13.64%)
Sep 02, 2020 0.0980 0.0980 0.0870 0.0880 10,050 -0.01(-11.11%)
Sep 01, 2020 0.1000 0.1000 0.0510 0.0990 3,700 +0.04(+67.80%)
Aug 31, 2020 0.0930 0.0930 0.0590 0.0590 23,000 -0.04(-37.89%)
Aug 28, 2020 0.0735 0.0950 0.0735 0.0950 900 -0.00(-4.04%)
Aug 26, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 25, 2020 0.0750 0.0990 0.0750 0.0990 200 +0.00(+0.00%)
Aug 21, 2020 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Aug 20, 2020 0.0990 0.0990 0.0746 0.0990 300 -0.01(-9.17%)
Aug 19, 2020 0.1090 0.1090 0.1090 0.1090 400 -0.01(-4.39%)
Aug 18, 2020 0.1140 0.1140 0.1140 0.1140 350 +0.01(+9.09%)
Aug 17, 2020 0.1000 0.1045 0.1000 0.1045 121,000 +0.01(+5.56%)
Aug 14, 2020 0.0620 0.0990 0.0612 0.0990 56,300 +0.04(+61.76%)
Aug 13, 2020 0.1050 0.1050 0.0612 0.0612 10,100 -0.04(-41.71%)
Aug 12, 2020 0.0850 0.1050 0.0850 0.1050 120,200 +0.02(+17.98%)
Aug 11, 2020 0.1050 0.1050 0.0890 0.0890 80,200 -0.02(-19.09%)
Aug 10, 2020 0.1100 0.1100 0.1100 0.1100 20,000 -0.00(-2.22%)
Aug 06, 2020 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Aug 05, 2020 0.1100 0.1125 0.1100 0.1125 609 -0.01(-4.66%)
Aug 03, 2020 0.1180 0.1180 0.1180 0 -0.00(-1.67%)
Jul 31, 2020 0.0856 0.1200 0.0856 0.1200 43,500 +0.00(+1.69%)
Jul 30, 2020 0.1201 0.1201 0.1100 0.1180 87,600 -0.00(-1.75%)
Jul 29, 2020 0.1200 0.1201 0.1200 0.1201 25,000 -0.00(-3.92%)
Jul 27, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 24, 2020 0.1200 0.1300 0.1150 0.1300 17,100 +0.02(+15.04%)
Jul 23, 2020 0.1200 0.1200 0.1130 0.1130 876 -0.02(-13.08%)
Jul 22, 2020 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Jul 21, 2020 0.1100 0.1300 0.1100 0.1300 12,650 +0.01(+8.33%)
Jul 20, 2020 0.1000 0.1200 0.1000 0.1200 5,166 +0.02(+20.00%)
Jul 17, 2020 0.1300 0.1300 0.0935 0.1000 22,700 -0.04(-30.99%)
Jul 16, 2020 0.0999 0.1500 0.0929 0.1449 47,636 +0.04(+45.05%)
Jul 15, 2020 0.0999 0.0999 0.0999 0.0999 100 +0.00(+0.00%)
Jul 13, 2020 0.0999 0.0999 0.0999 0 +0.00(+0.00%)
Jul 10, 2020 0.0925 0.0999 0.0850 0.0999 27,800 +0.01(+5.27%)
Jul 09, 2020 0.0949 0.0949 0.0949 0.0949 100 +0.02(+31.81%)
Jul 08, 2020 0.0720 0.0720 0.0720 0.0720 100 -0.01(-10.00%)
Jul 06, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 02, 2020 0.0800 0.0800 0.0800 0.0800 29,500 +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.