Groovy Company Inc (GROO)
OTCMKTS · Delayed Price · Currency is USD
0.0150
+0.0148 (7,400.00%)
At close: Mar 13, 2026
Groovy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 7.00% | 52,482 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,215 |
| Mar 9, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -96.08% | 1,472 |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,451 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 864 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 226 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,301 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,587 |
| Feb 25, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 932 |
| Feb 23, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,409 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | -98.67% | 5,081 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 406 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.00% | 1,003 |
| Feb 11, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -98.67% | 1,610 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,997 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 334 |
| Jan 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 772 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 194.12% | 399 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 577 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 148 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 222 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 390 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 886 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 10,651 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,076 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 1,604 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,112 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 50.00% | 2,792 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.83% | 429 |
| Dec 31, 2025 | 0.01 | 0.12 | 0.01 | 0.12 | 0.12 | 1.00% | 6,108 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 5,679 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 4,890 |
| Dec 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,172 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,113 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 6,657 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,488 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,113 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 3,320 |
| Dec 16, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -1.92% | 1,382 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.86% | 15,763 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.72% | 11,655 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.14% | 3,749 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 1,102 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 8,191 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.92% | 697 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,098 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.45% | 2,117 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.95% | 40,910 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.64% | 887 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 557 |