Grom Social Enterprises, Inc. (GROM)
OTCMKTS
· Delayed Price · Currency is USD
0.0002
-0.0002 (-50.00%)
Oct 25, 2024, 9:43 AM EDT
Grom Social Enterprises Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -75.00% | 162 |
Oct 23, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,752 |
Oct 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 394 |
Oct 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 33,582 |
Oct 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 501 |
Oct 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 5,003 |
Oct 16, 2024 | 0.00 | 0.31 | 0.00 | 0.00 | 0.03 | -98.55% | 26,785 |
Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 37,247 |
Oct 14, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.37% | 39,510 |
Oct 11, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.25% | 11,196 |
Oct 10, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 53.26% | 29,921 |
Oct 9, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.56% | 2,237 |
Oct 8, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 320 |
Oct 7, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -26.44% | 11,010 |
Oct 4, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.04 | 8.75% | 31,032 |
Oct 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,371 |
Oct 2, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.95% | 1,371 |
Oct 1, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -3.94% | 13,900 |
Sep 30, 2024 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -10.57% | 2,443 |
Sep 27, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 47.60% | 2,225 |
Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,509 |
Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 700 |
Sep 24, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,600 |
Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,500 |
Sep 20, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.40% | 33,873 |
Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.79% | 117 |
Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.80% | 2,381 |
Sep 17, 2024 | 0.03 | 0.05 | 0.02 | 0.03 | 0.03 | -16.33% | 265,981 |
Sep 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -14.29% | 48,236 |
Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.89% | 2,147 |
Sep 12, 2024 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | 13.53% | 108,378 |
Sep 11, 2024 | 0.04 | 0.05 | 0.02 | 0.03 | 0.03 | -37.56% | 374,324 |
Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,178 |
Sep 9, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -29.00% | 28,823 |
Sep 6, 2024 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | 18.81% | 237,394 |
Sep 5, 2024 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 33.60% | 42,600 |
Sep 4, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 28.14% | 98,499 |
Sep 3, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 18.00% | 130,184 |
Aug 30, 2024 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | -30.56% | 483,198 |
Aug 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -16.28% | 50,551 |
Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.31% | 27,694 |
Aug 27, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.48% | 64,085 |
Aug 26, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.45% | 11,836 |
Aug 23, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.43% | 190,728 |
Aug 22, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 168,270 |
Aug 21, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 168,642 |
Aug 20, 2024 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -24.24% | 609,643 |
Aug 19, 2024 | 0.12 | 0.12 | 0.05 | 0.05 | 0.05 | -62.29% | 1,680,892 |
Aug 16, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -0.14% | 929,330 |
Aug 15, 2024 | 0.19 | 0.19 | 0.13 | 0.14 | 0.14 | -27.88% | 2,371,279 |
Aug 14, 2024 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.23% | 112,782 |
Aug 13, 2024 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.20% | 54,217 |
Aug 12, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.53% | 85,686 |
Aug 9, 2024 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -4.78% | 84,087 |
Aug 8, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.13% | 10,951 |
Aug 7, 2024 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 2.50% | 188,092 |
Aug 6, 2024 | 0.25 | 0.28 | 0.19 | 0.20 | 0.20 | -10.68% | 301,423 |
Aug 5, 2024 | 0.25 | 0.26 | 0.20 | 0.22 | 0.22 | -15.10% | 344,887 |
Aug 2, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.80% | 78,391 |
Aug 1, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -2.14% | 112,339 |
Jul 31, 2024 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 53,678 |
Jul 30, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 52,973 |
Jul 29, 2024 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -3.81% | 127,370 |
Jul 26, 2024 | 0.35 | 0.36 | 0.26 | 0.29 | 0.29 | -24.76% | 640,056 |
Jul 25, 2024 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | 13.91% | 541,640 |
Jul 24, 2024 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | 0.48% | 142,642 |
Jul 23, 2024 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -2.35% | 115,204 |
Jul 22, 2024 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -11.92% | 151,077 |
Jul 19, 2024 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -5.39% | 57,305 |
Jul 18, 2024 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -1.50% | 53,588 |
Jul 17, 2024 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 2.20% | 51,611 |
Jul 16, 2024 | 0.43 | 0.44 | 0.39 | 0.41 | 0.41 | -5.61% | 203,225 |
Jul 15, 2024 | 0.41 | 0.46 | 0.40 | 0.43 | 0.43 | 10.13% | 447,748 |
Jul 12, 2024 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 2.34% | 28,697 |
Jul 11, 2024 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -4.77% | 75,224 |
Jul 10, 2024 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.01% | 13,983 |
Jul 9, 2024 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.82% | 16,233 |
Jul 8, 2024 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -1.48% | 24,090 |
Jul 5, 2024 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 3.61% | 32,987 |
Jul 3, 2024 | 0.38 | 0.44 | 0.38 | 0.39 | 0.39 | 6.09% | 52,913 |
Jul 2, 2024 | 0.37 | 0.43 | 0.36 | 0.36 | 0.36 | -4.50% | 16,747 |
Jul 1, 2024 | 0.42 | 0.42 | 0.36 | 0.38 | 0.38 | -5.40% | 22,988 |
Jun 28, 2024 | 0.43 | 0.46 | 0.38 | 0.40 | 0.40 | -8.89% | 96,530 |
Jun 27, 2024 | 0.47 | 0.54 | 0.44 | 0.44 | 0.44 | -2.43% | 66,358 |
Jun 26, 2024 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 1.10% | 19,564 |
Jun 25, 2024 | 0.50 | 0.50 | 0.43 | 0.45 | 0.45 | -10.58% | 153,427 |
Jun 24, 2024 | 0.48 | 0.61 | 0.43 | 0.50 | 0.50 | 9.63% | 552,372 |
Jun 21, 2024 | 0.51 | 0.51 | 0.44 | 0.46 | 0.46 | -8.63% | 123,433 |
Jun 20, 2024 | 0.48 | 0.52 | 0.44 | 0.50 | 0.50 | 10.91% | 335,908 |
Jun 18, 2024 | 0.46 | 0.48 | 0.33 | 0.45 | 0.45 | -1.49% | 50,304 |
Jun 17, 2024 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -2.79% | 31,922 |
Jun 14, 2024 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 3.30% | 22,476 |
Jun 13, 2024 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -7.61% | 52,844 |
Jun 12, 2024 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 0.72% | 19,981 |
Jun 11, 2024 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 5.16% | 23,613 |
Jun 10, 2024 | 0.49 | 0.49 | 0.45 | 0.47 | 0.47 | -0.13% | 45,654 |
Jun 7, 2024 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -3.70% | 69,640 |
Jun 6, 2024 | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | 1.07% | 59,892 |
Jun 5, 2024 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -2.88% | 52,431 |
Jun 4, 2024 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 1.99% | 29,507 |