Groovy Company Inc (GROO)
OTCMKTS · Delayed Price · Currency is USD
0.0062
0.00 (0.00%)
At close: Jul 15, 2026
Groovy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 209 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 230 |
| Jul 8, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -13.89% | 859 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 378 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 262 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.13% | 940 |
| Jun 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.89% | 340 |
| Jun 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -35.14% | 606 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 79.03% | 419 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.89% | 600 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.13% | 263 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 297 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 222 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.59% | 951 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.70% | 7,737 |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.29% | 681 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 207 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -53.55% | 2,237 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 150.00% | 2,013 |
| May 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 669 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,862 |
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 492 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,302 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -63.74% | 3,020 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.23% | 286 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,566 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,913 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.77% | 1,401 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,541 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 7,149 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 6,030 |
| May 8, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | - | 14,833 |
| May 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -39.13% | 17,027 |
| May 6, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 6.24% | 29,494 |
| May 5, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -3.78% | 5,304 |
| May 4, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 72.41% | 2,489 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.69% | 1,359 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -41.09% | 10,658 |
| Apr 29, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 70.37% | 21,398 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 452 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | 4,281 |
| Apr 22, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 4.62% | 7,993 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.00% | 419 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | 53.85% | 6,310 |
| Apr 16, 2026 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | - | 2,601 |
| Apr 15, 2026 | 0.00 | 0.07 | 0.00 | 0.03 | 0.03 | -3.70% | 935 |
| Apr 14, 2026 | 0.03 | 0.07 | 0.03 | 0.03 | 0.03 | -57.07% | 2,681 |
| Apr 13, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 109.67% | 2,993 |