Skip to main content

Grom Social Enterprises Inc (NQ: GROM )

0.1687 -0.0051 (-2.93%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.1700 0.1724 0.1605 0.1687 86,543 -0.01(-2.93%)
Dec 01, 2022 0.1700 0.1800 0.1600 0.1738 158,031 +0.01(+3.39%)
Nov 30, 2022 0.1689 0.1701 0.1600 0.1681 124,158 -0.00(-1.12%)
Nov 29, 2022 0.1700 0.1770 0.1638 0.1700 224,887 -0.01(-5.66%)
Nov 28, 2022 0.1789 0.1892 0.1710 0.1802 71,774 +0.00(+0.73%)
Nov 25, 2022 0.1921 0.1921 0.1615 0.1789 46,036 -0.00(-0.39%)
Nov 23, 2022 0.1816 0.1850 0.1650 0.1796 251,607 +0.01(+5.65%)
Nov 22, 2022 0.1700 0.1787 0.1700 0.1700 192,504 -0.00(-0.47%)
Nov 21, 2022 0.1750 0.1750 0.1700 0.1708 172,965 -0.00(-2.40%)
Nov 18, 2022 0.1703 0.1820 0.1659 0.1750 124,373 +0.00(+1.74%)
Nov 17, 2022 0.1779 0.1822 0.1650 0.1720 96,407 -0.00(-1.04%)
Nov 16, 2022 0.1857 0.1870 0.1650 0.1738 179,938 -0.00(-2.25%)
Nov 15, 2022 0.1688 0.1899 0.1650 0.1778 400,897 +0.00(+2.18%)
Nov 14, 2022 0.1732 0.1799 0.1600 0.1740 356,330 +0.01(+7.81%)
Nov 11, 2022 0.1500 0.1700 0.1450 0.1614 979,605 +0.00(+0.12%)
Nov 10, 2022 0.2511 0.2530 0.1370 0.1612 3,871,319 -0.11(-41.02%)
Nov 09, 2022 0.2850 0.2994 0.2711 0.2733 250,545 -0.01(-4.00%)
Nov 08, 2022 0.3219 0.3219 0.2708 0.2847 172,188 -0.03(-8.75%)
Nov 07, 2022 0.2913 0.3250 0.2728 0.3120 465,056 +0.02(+7.14%)
Nov 04, 2022 0.3017 0.3100 0.2900 0.2912 166,586 -0.01(-3.48%)
Nov 03, 2022 0.3299 0.3299 0.3014 0.3017 118,111 -0.01(-2.71%)
Nov 02, 2022 0.3262 0.3262 0.3000 0.3101 67,115 -0.01(-3.58%)
Nov 01, 2022 0.3100 0.3350 0.3050 0.3216 351,003 +0.01(+2.81%)
Oct 31, 2022 0.3100 0.3388 0.3003 0.3128 86,931 -0.01(-2.49%)
Oct 28, 2022 0.3100 0.3394 0.3040 0.3208 162,899 +0.01(+3.92%)
Oct 27, 2022 0.3450 0.3500 0.3010 0.3087 384,112 -0.04(-11.67%)
Oct 26, 2022 0.3200 0.3789 0.3160 0.3495 1,350,742 +0.03(+10.60%)
Oct 25, 2022 0.3000 0.3298 0.3000 0.3160 361,038 +0.02(+5.33%)
Oct 24, 2022 0.3300 0.3287 0.3000 0.3000 156,667 -0.01(-4.21%)
Oct 21, 2022 0.3200 0.3231 0.3000 0.3132 151,885 +0.00(+1.13%)
Oct 20, 2022 0.3200 0.3300 0.3010 0.3097 206,034 -0.02(-5.29%)
Oct 19, 2022 0.3339 0.3449 0.3225 0.3270 85,858 -0.01(-4.16%)
Oct 18, 2022 0.3400 0.3450 0.3307 0.3412 126,618 -0.00(-0.29%)
Oct 17, 2022 0.3400 0.3600 0.3301 0.3422 284,541 +0.01(+3.20%)
Oct 14, 2022 0.3381 0.3499 0.3310 0.3316 50,577 -0.02(-4.88%)
Oct 13, 2022 0.3300 0.3600 0.3270 0.3486 426,036 +0.02(+5.32%)
Oct 12, 2022 0.3400 0.3551 0.3300 0.3310 277,608 -0.01(-3.55%)
Oct 11, 2022 0.3535 0.3790 0.3431 0.3432 194,107 -0.02(-4.45%)
Oct 10, 2022 0.3400 0.3695 0.3364 0.3592 120,757 +0.02(+5.58%)
Oct 07, 2022 0.3700 0.3700 0.3322 0.3402 303,195 -0.04(-10.43%)
Oct 06, 2022 0.3488 0.3900 0.3366 0.3798 1,106,907 +0.05(+13.44%)
Oct 05, 2022 0.3570 0.3590 0.3300 0.3348 751,623 -0.02(-4.34%)
Oct 04, 2022 0.3300 0.3821 0.3300 0.3500 1,085,166 +0.02(+6.03%)
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.