Groovy Company Inc (GROO)
OTCMKTS · Delayed Price · Currency is USD
0.0063
+0.0001 (1.61%)
At close: Oct 31, 2025
Groovy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.61% | 504 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,718 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,715 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.62% | 565 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.84% | 10,311 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,445 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,809 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,014 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 602 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 512 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,178 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.62% | 1,839 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 932 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,925 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 690 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | 3,520 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 4,188 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 7,825 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,503 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,949 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.77% | 5,339 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.45% | 1,740 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,704 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,331 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 391 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.77% | 258 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.01 | 0.01 | 0.01 | - | 1,491 |
| Sep 19, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 1.96% | 1,844 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,147 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,745 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 4,184 |
| Sep 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 216 |
| Sep 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 199 |
| Sep 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -60.00% | 7,085 |
| Sep 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,590 |
| Aug 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 461 |
| Aug 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 2,874 |
| Aug 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 376 |
| Aug 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 270 |
| Aug 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,600 |
| Aug 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 475 |
| Aug 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,346 |
| Aug 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 129 |
| Aug 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 496 |
| Aug 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,802 |
| Aug 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,275 |
| Aug 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 245 |
| Aug 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 892 |
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 728 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,519 |