Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.2486
0.2536
0.2210
0.2536
6,000
+0.00(+0.63%)
May 30, 2019
0.2000
0.2520
0.2000
0.2520
17,900
+0.01(+5.00%)
May 29, 2019
0.2400
0.2400
0.2010
0.2400
17,750
+0.00(+0.00%)
May 28, 2019
0.2050
0.2400
0.2050
0.2400
13,000
+0.00(+0.00%)
May 24, 2019
0.2399
0.2400
0.2399
0.2400
4,100
+0.00(+0.00%)
May 23, 2019
0.2300
0.2400
0.2300
0.2400
5,239
+0.00(+0.04%)
May 22, 2019
0.2400
0.2400
0.2200
0.2399
15,985
+0.00(+1.22%)
May 21, 2019
0.1686
0.2370
0.1686
0.2370
19,300
-0.00(-1.25%)
May 17, 2019
0.2400
0.2400
0.2400
0
+0.00(+0.00%)
May 16, 2019
0.2000
0.2400
0.2000
0.2400
24,137
+0.01(+4.48%)
May 15, 2019
0.2297
0.2297
0.2297
0.2297
5,400
+0.01(+4.41%)
May 14, 2019
0.2200
0.2200
0.2200
0.2200
13,700
-0.01(-4.22%)
May 13, 2019
0.2249
0.2297
0.2249
0.2297
5,000
-0.00(-0.09%)
May 10, 2019
0.2299
0.2299
0.2299
0.2299
5,000
+0.00(+0.04%)
May 09, 2019
0.2298
0.2298
0.2298
0.2298
5,500
-0.00(-0.09%)
May 07, 2019
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
May 06, 2019
0.2300
0.2300
0.2300
0.2300
2,000
-0.01(-3.77%)
May 02, 2019
0.2390
0.2390
0.2390
0
+0.03(+12.26%)
May 01, 2019
0.2389
0.2389
0.2000
0.2129
3,520
-0.02(-8.59%)
Apr 30, 2019
0.2329
0.2329
0.2329
0.2329
2,000
-0.00(-0.89%)
Apr 29, 2019
0.1000
0.2350
0.1000
0.2350
21,000
-0.00(-2.04%)
Apr 26, 2019
0.2170
0.2399
0.2132
0.2399
3,000
+0.03(+14.24%)
Apr 25, 2019
0.1500
0.2100
0.1500
0.2100
15,235
+0.00(+0.19%)
Apr 24, 2019
0.2100
0.2100
0.2096
0.2096
2,200
-0.03(-12.67%)
Apr 22, 2019
0.1500
0.2400
0.1500
0.2400
12,000
+0.00(+0.00%)
Apr 18, 2019
0.2399
0.2400
0.2399
0.2400
7,000
-0.00(-1.56%)
Apr 15, 2019
0.2438
0.2438
0.2438
0
+0.04(+21.90%)
Apr 12, 2019
0.2100
0.2100
0.2000
0.2000
12,100
-0.04(-16.67%)
Apr 11, 2019
0.2400
0.2400
0.2400
0.2400
3,000
-0.00(-1.15%)
Apr 08, 2019
0.2428
0.2428
0.2428
0
-0.00(-0.08%)
Apr 05, 2019
0.2300
0.2430
0.2288
0.2430
12,000
-0.01(-2.72%)
Apr 04, 2019
0.2498
0.2498
0.2498
0.2498
3,000
-0.00(-0.08%)
Apr 03, 2019
0.2450
0.2500
0.2450
0.2500
6,000
+0.00(+0.00%)
Apr 02, 2019
0.2400
0.2500
0.2400
0.2500
25,846
+0.01(+4.17%)
Mar 29, 2019
0.2400
0.2400
0.2400
0
+0.01(+3.54%)
Mar 28, 2019
0.2318
0.2318
0.2318
0.2318
10,000
-0.02(-6.12%)
Mar 27, 2019
0.2010
0.2469
0.2010
0.2469
5,800
+0.00(+0.69%)
Mar 26, 2019
0.2450
0.2452
0.2450
0.2452
7,900
+0.00(+0.08%)
Mar 22, 2019
0.2450
0.2450
0.2450
0
-0.00(-1.96%)
Mar 21, 2019
0.2323
0.2499
0.2323
0.2499
6,200
+0.00(+0.00%)
Mar 19, 2019
0.2499
0.2499
0.2499
0
+0.02(+8.56%)
Mar 18, 2019
0.2067
0.2302
0.2067
0.2302
6,700
-0.02(-7.88%)
Mar 15, 2019
0.1510
0.2499
0.1510
0.2499
4,600
+0.00(+0.40%)
Mar 14, 2019
0.2050
0.2489
0.1510
0.2489
17,186
+0.01(+3.71%)
Mar 13, 2019
0.2100
0.2462
0.2100
0.2400
15,119
-0.01(-3.96%)
Mar 11, 2019
0.2499
0.2499
0.2499
0
-0.00(-0.04%)
Mar 08, 2019
0.2100
0.2550
0.2100
0.2500
40,000
-0.00(-1.77%)
Mar 06, 2019
0.2545
0.2545
0.2545
0
+0.01(+2.00%)
Mar 05, 2019
0.2495
0.2495
0.2495
0.2495
270
-0.00(-0.12%)
Mar 04, 2019
0.2475
0.2498
0.2475
0.2498
6,000
+0.04(+18.95%)
Mar 01, 2019
0.1405
0.2100
0.1010
0.2100
18,600
-0.04(-16.80%)
Feb 28, 2019
0.2100
0.2524
0.2100
0.2524
30,000
+0.00(+0.96%)
Feb 26, 2019
0.2500
0.2500
0.2500
0
-0.00(-1.85%)
Feb 22, 2019
0.2547
0.2547
0.2547
0
-0.00(-0.08%)
Feb 13, 2019
0.2549
0.2549
0.2549
0
+0.01(+5.59%)
Feb 12, 2019
0.2300
0.2445
0.2300
0.2414
29,810
-0.01(-5.30%)
Feb 11, 2019
0.2549
0.2549
0.2549
0.2549
800
-0.00(-0.04%)
Feb 08, 2019
0.2200
0.2550
0.2200
0.2550
12,000
+0.00(+0.00%)
Feb 07, 2019
0.2529
0.2550
0.2200
0.2550
2,900
+0.00(+0.83%)
Feb 05, 2019
0.2529
0.2529
0.2529
0
+0.00(+1.16%)
Feb 01, 2019
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
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%)
Nov 01, 2018
0.2800
0.2840
0.2800
0.2840
4,600
-0.01(-2.07%)
Oct 31, 2018
0.2800
0.2900
0.2800
0.2900
4,250
-0.02(-4.92%)
Oct 30, 2018
0.2800
0.3050
0.2800
0.3050
19,100
-0.01(-4.39%)
Oct 29, 2018
0.2900
0.3200
0.2900
0.3190
7,600
+0.01(+2.90%)
Oct 26, 2018
0.2800
0.3100
0.2800
0.3100
10,400
+0.03(+10.71%)
Oct 25, 2018
0.2700
0.2800
0.2000
0.2800
28,165
-0.02(-6.67%)
Oct 24, 2018
0.2800
0.3200
0.2800
0.3000
51,756
+0.02(+7.14%)
Oct 23, 2018
0.2310
0.3300
0.2310
0.2800
40,800
+0.03(+12.00%)
Oct 22, 2018
0.2500
0.2500
0.2500
0.2500
4,500
+0.04(+19.05%)
Oct 19, 2018
0.2200
0.4028
0.1961
0.2100
25,500
+0.01(+5.00%)
Oct 18, 2018
0.1990
0.2000
0.1700
0.2000
32,300
+0.02(+8.11%)
Oct 17, 2018
0.1800
0.1850
0.1800
0.1850
31,000
+0.00(+2.10%)
Oct 16, 2018
0.1510
0.1930
0.1510
0.1812
14,514
-0.01(-5.63%)
Oct 15, 2018
0.1940
0.1940
0.1920
0.1920
20,600
+0.00(+1.05%)
Oct 12, 2018
0.1624
0.2000
0.1624
0.1900
63,900
+0.00(+0.69%)
Oct 11, 2018
0.1643
0.1887
0.1624
0.1887
21,700
-0.01(-5.65%)
Oct 10, 2018
0.1665
0.2000
0.1622
0.2000
27,200
+0.00(+0.00%)
Oct 09, 2018
0.1632
0.2000
0.1632
0.2000
5,500
+0.00(+0.00%)
Oct 08, 2018
0.1640
0.2000
0.1640
0.2000
2,000
-0.04(-16.67%)
Oct 04, 2018
0.2400
0.2400
0.2400
0
+0.02(+9.09%)
Oct 03, 2018
0.2200
0.2200
0.2200
0.2200
5,000
+0.01(+4.02%)
Oct 01, 2018
0.2115
0.2115
0.2115
0
-0.03(-13.53%)
Sep 28, 2018
0.2500
0.2500
0.2100
0.2446
50,100
-0.08(-23.56%)
Sep 27, 2018
0.3200
0.3200
0.3200
0.3200
2,450
+0.00(+0.00%)
Sep 26, 2018
0.2210
0.3200
0.2210
0.3200
5,600
+0.04(+14.29%)
Sep 25, 2018
0.2579
0.2800
0.2200
0.2800
33,200
+0.02(+8.11%)
Sep 19, 2018
0.2590
0.2590
0.2590
0
+0.01(+3.60%)
Sep 18, 2018
0.2500
0.2500
0.2500
50
+0.00(+0.00%)
Sep 17, 2018
0.2563
0.2563
0.2500
0.2500
5,450
+0.00(+0.00%)
Sep 13, 2018
0.2500
0.2500
0.2500
0
+0.00(+0.00%)
Sep 10, 2018
0.2500
0.2500
0.2500
0
+0.05(+25.00%)
Sep 07, 2018
0.2300
0.2970
0.2000
0.2000
45,700
-0.03(-13.04%)
Sep 06, 2018
0.3400
0.3400
0.2010
0.2300
67,000
-0.08(-25.81%)
Sep 04, 2018
0.3100
0.3100
0.3100
0
-0.02(-6.99%)
Aug 30, 2018
0.3333
0.3333
0.3333
0
-0.03(-7.57%)
Aug 29, 2018
0.3190
0.3606
0.3190
0.3606
49,657
+0.06(+19.36%)
Aug 28, 2018
0.2000
0.3480
0.2000
0.3021
25,782
+0.09(+43.86%)
Aug 27, 2018
0.2650
0.2650
0.2000
0.2100
67,000
-0.11(-34.35%)
Aug 24, 2018
0.3399
0.3399
0.2700
0.3199
7,000
-0.03(-8.55%)
Aug 23, 2018
0.3498
0.3498
0.3498
0.3498
926
+0.01(+4.42%)
Aug 22, 2018
0.3350
0.3400
0.3299
0.3350
3,590
-0.01(-4.29%)
Aug 21, 2018
0.2221
0.3500
0.2220
0.3500
14,200
+0.01(+2.94%)
Aug 20, 2018
0.2900
0.3500
0.2900
0.3400
199,100
+0.04(+14.48%)
Aug 16, 2018
0.2970
0.2970
0.2970
0
+0.00(+0.00%)
Aug 15, 2018
0.2850
0.2970
0.2000
0.2970
6,000
+0.00(+0.00%)
Aug 14, 2018
0.2970
0.2970
0.2970
0.2970
16,000
+0.01(+2.41%)
Aug 10, 2018
0.2900
0.2900
0.2900
0
-0.03(-9.38%)
Aug 08, 2018
0.3200
0.3200
0.3200
0
+0.01(+3.56%)
Aug 02, 2018
0.3090
0.3090
0.3090
0
+0.02(+6.55%)
Aug 01, 2018
0.2900
0.2900
0.2900
0.2900
6,000
+0.00(+0.00%)
Jul 31, 2018
0.3100
0.3100
0.2900
0.2900
5,300
-0.02(-6.45%)
Jul 27, 2018
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jul 26, 2018
0.3100
0.3100
0.3100
0.3100
4,000
+0.01(+1.64%)
Jul 25, 2018
0.3050
0.3050
0.3050
0.3050
1,700
+0.01(+1.67%)
Jul 24, 2018
0.3000
0.3000
0.3000
0.3000
30,000
-0.04(-10.45%)
Jul 23, 2018
0.3000
0.3350
0.3000
0.3350
25,250
+0.02(+4.69%)
Jul 20, 2018
0.3000
0.3200
0.3000
0.3200
21,400
+0.00(+0.00%)
Jul 19, 2018
0.3200
0.3200
0.3200
0.3200
2,000
+0.00(+0.00%)
Jul 17, 2018
0.3200
0.3200
0.3200
0
+0.00(+0.00%)
Jul 16, 2018
0.3200
0.3200
0.3200
0.3200
1,000
+0.00(+0.00%)
Jul 13, 2018
0.3000
0.3200
0.3000
0.3200
1,300
+0.00(+0.00%)
Jul 12, 2018
0.3200
0.3200
0.3200
0.3200
25,111
+0.00(+0.00%)
Jul 11, 2018
0.3500
0.3500
0.3200
0.3200
20,100
-0.01(-3.40%)
Jul 10, 2018
0.3350
0.3350
0.3312
0.3312
450
-0.00(-1.12%)
Jul 09, 2018
0.3800
0.3800
0.3350
0.3350
22,700
-0.08(-20.24%)
Jul 06, 2018
0.3350
0.4200
0.3350
0.4200
21,500
+0.09(+27.27%)
Jul 03, 2018
0.3300
0.3300
0.3300
0
-0.05(-13.16%)
Jul 02, 2018
0.4000
0.4000
0.3800
0.3800
3,895
-0.03(-7.32%)
Jun 29, 2018
0.4100
0.4100
0.3800
0.4100
17,305
-0.01(-2.38%)
Jun 22, 2018
0.4200
0.4200
0.4200
0
+0.02(+5.00%)
Jun 19, 2018
0.4000
0.4000
0.4000
0
-0.01(-2.44%)
Jun 18, 2018
0.4100
0.4100
0.4100
0.4100
4,300
-0.01(-2.38%)
Jun 15, 2018
0.4300
0.4000
0.4200
15,000
-0.01(-2.33%)
Jun 14, 2018
0.4300
0.4300
0.4300
0.4300
1,750
+0.01(+1.18%)
Jun 13, 2018
0.4250
0.4400
0.4250
0.4250
32,000
+0.01(+1.19%)
Jun 12, 2018
0.4499
0.4499
0.4100
0.4200
4,000
-0.01(-1.18%)
Jun 11, 2018
0.4400
0.4400
0.4250
0.4250
1,200
-0.03(-5.56%)
Jun 08, 2018
0.3500
0.4500
0.3500
0.4500
13,760
-0.01(-2.17%)
Jun 07, 2018
0.4600
0.4700
0.4600
0.4600
20,617
+0.01(+2.22%)
Jun 06, 2018
0.4750
0.4750
0.4200
0.4500
68,521
-0.01(-2.17%)
Jun 05, 2018
0.4200
0.5000
0.4000
0.4600
124,332
+0.04(+9.52%)
Jun 04, 2018
0.4000
0.4200
0.4000
0.4200
2,848
-0.03(-6.67%)
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
.