Grom Social Enterprises Inc (NQ: GROM )

0.4000 -0.0076 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.4100 0.4399 0.4000 0.4000 389,692 -0.01(-1.86%)
Jun 30, 2022 0.4400 0.4219 0.4000 0.4076 587,543 -0.04(-9.44%)
Jun 29, 2022 0.4900 0.4920 0.4400 0.4501 763,719 -0.11(-19.51%)
Jun 28, 2022 0.4599 0.7135 0.4378 0.5592 6,109,896 +0.12(+27.09%)
Jun 27, 2022 0.4400 0.4490 0.4100 0.4400 186,986 +0.01(+2.59%)
Jun 24, 2022 0.4264 0.4500 0.4110 0.4289 173,643 +0.01(+2.12%)
Jun 23, 2022 0.4200 0.4601 0.4010 0.4200 238,227 -0.00(-0.07%)
Jun 22, 2022 0.4300 0.4450 0.4110 0.4203 206,474 -0.00(-0.40%)
Jun 21, 2022 0.4399 0.4400 0.4200 0.4220 248,401 -0.00(-0.68%)
Jun 17, 2022 0.4500 0.4542 0.4200 0.4249 128,315 -0.01(-1.19%)
Jun 16, 2022 0.4533 0.4542 0.4071 0.4300 153,914 -0.02(-4.44%)
Jun 15, 2022 0.4400 0.4599 0.4400 0.4500 89,019 +0.02(+3.93%)
Jun 14, 2022 0.4618 0.4699 0.4300 0.4330 130,354 -0.01(-2.70%)
Jun 13, 2022 0.4500 0.4800 0.4300 0.4450 238,215 -0.06(-12.57%)
Jun 10, 2022 0.5300 0.5489 0.5000 0.5090 453,034 -0.03(-4.84%)
Jun 09, 2022 0.5400 0.5500 0.5227 0.5349 165,461 -0.00(-0.06%)
Jun 08, 2022 0.5300 0.5550 0.5300 0.5352 208,820 +0.00(+0.04%)
Jun 07, 2022 0.5800 0.5800 0.5300 0.5350 289,901 -0.03(-5.46%)
Jun 06, 2022 0.6000 0.6100 0.5600 0.5659 279,456 -0.02(-4.10%)
Jun 03, 2022 0.6800 0.7002 0.5605 0.5901 755,296 -0.11(-15.69%)
Jun 02, 2022 0.7100 0.7189 0.6577 0.6999 600,856 -0.02(-2.63%)
Jun 01, 2022 0.7400 0.7465 0.6720 0.7188 964,457 -0.03(-3.50%)
May 31, 2022 0.7800 0.7900 0.6850 0.7449 950,659 -0.01(-1.08%)
May 27, 2022 0.6125 0.7900 0.5900 0.7530 3,502,759 +0.15(+25.48%)
May 26, 2022 0.5600 0.6392 0.5600 0.6001 286,143 +0.02(+3.77%)
May 25, 2022 0.5900 0.6000 0.5600 0.5783 91,533 -0.00(-0.29%)
May 24, 2022 0.5881 0.6000 0.5710 0.5800 38,602 -0.02(-2.99%)
May 23, 2022 0.5700 0.6224 0.5700 0.5979 112,096 +0.01(+1.68%)
May 20, 2022 0.6400 0.6400 0.5770 0.5880 68,411 -0.02(-3.21%)
May 19, 2022 0.5900 0.6393 0.5790 0.6075 503,712 +0.02(+4.15%)
May 18, 2022 0.6180 0.6180 0.5810 0.5833 105,474 -0.02(-2.80%)
May 17, 2022 0.5900 0.6198 0.5626 0.6001 278,459 +0.03(+5.13%)
May 16, 2022 0.5900 0.6000 0.5707 0.5708 145,166 +0.00(+0.02%)
May 13, 2022 0.6147 0.6200 0.5600 0.5707 179,670 +0.01(+2.63%)
May 12, 2022 0.5350 0.5709 0.5350 0.5561 154,122 -0.04(-6.44%)
May 11, 2022 0.5800 0.6000 0.5600 0.5944 141,216 +0.01(+2.48%)
May 10, 2022 0.5825 0.5952 0.5400 0.5800 145,061 +0.01(+1.61%)
May 09, 2022 0.6564 0.6564 0.5535 0.5708 428,850 -0.09(-13.89%)
May 06, 2022 0.7000 0.7100 0.6545 0.6629 343,962 -0.06(-8.29%)
May 05, 2022 0.7400 0.7700 0.7079 0.7228 179,631 -0.01(-1.12%)
May 04, 2022 0.7600 0.7605 0.7115 0.7310 237,878 -0.04(-4.81%)
May 03, 2022 0.7555 0.7772 0.7507 0.7679 128,957 -0.00(-0.27%)
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.