Groovy Company Inc (GROO)
OTCMKTS
· Delayed Price · Currency is USD
0.0210
0.00 (0.00%)
At close: Jun 13, 2025
Groovy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,269 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,153 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,699 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,130 |
| Jun 4, 2025 | 0.03 | 0.10 | 0.02 | 0.02 | 0.02 | -37.50% | 1,192 |
| Jun 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 60.00% | 2,762 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 725 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 986 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | 237 |
| May 23, 2025 | 0.00 | 0.06 | 0.00 | 0.05 | 0.05 | -61.54% | 22,795 |
| May 22, 2025 | 0.06 | 0.21 | 0.06 | 0.13 | 0.13 | 106.02% | 370,490 |
| May 21, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -21.12% | 59,348 |
| May 20, 2025 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | 33.33% | 7,530 |
| May 19, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -3.23% | 36,884 |
| May 16, 2025 | 0.04 | 0.10 | 0.04 | 0.06 | 0.06 | 3.33% | 70,966 |
| May 15, 2025 | 0.09 | 0.10 | 0.06 | 0.06 | 0.06 | -14.29% | 62,102 |
| May 14, 2025 | 0.10 | 0.10 | 0.04 | 0.07 | 0.07 | 100.00% | 21,574 |
| May 13, 2025 | 0.10 | 0.10 | 0.03 | 0.04 | 0.04 | 12.54% | 29,245 |
| May 12, 2025 | 0.10 | 0.10 | 0.02 | 0.03 | 0.03 | -68.90% | 18,577 |
| May 9, 2025 | 0.02 | 0.13 | 0.02 | 0.10 | 0.10 | 400.00% | 239,624 |
| May 8, 2025 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | -13.04% | 110,373 |
| May 7, 2025 | 0.05 | 0.20 | 0.01 | 0.02 | 0.02 | -90.80% | 2,766 |
| May 6, 2025 | 0.00 | 0.25 | 0.00 | 0.25 | 0.25 | 9.00% | 995 |
| May 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14 |
| May 2, 2025 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,650 |
| May 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Apr 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 40 |
| Apr 29, 2025 | 0.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 248 |
| Apr 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 115 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,836 |
| Apr 24, 2025 | 0.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,370 |
| Apr 23, 2025 | 0.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,084 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,740 |
| Apr 21, 2025 | 0.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 164 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6,197 |
| Apr 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4 |
| Apr 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 124 |
| Apr 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 84 |
| Apr 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Apr 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12 |
| Apr 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2 |
| Apr 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 399 |
| Apr 3, 2025 | 0.00 | 0.25 | 0.00 | 0.00 | 0.00 | -99.00% | 829 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.00% | 404 |
| Mar 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 279 |
| Mar 28, 2025 | 0.13 | 0.25 | 0.00 | 0.00 | 0.00 | -99.00% | 1,353 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 9.00% | 1,200 |
| Mar 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,528 |
| Mar 25, 2025 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,240 |