Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grom Social Enterprises Inc (NQ: GROM )

0.3810 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 0.4154 0.4200 0.3800 0.3810 75,224 -0.02(-4.77%)
Jul 10, 2024 0.4000 0.4100 0.3950 0.4001 13,983 -0.00(-1.01%)
Jul 09, 2024 0.3900 0.4142 0.3900 0.4042 16,218 +0.01(+2.82%)
Jul 08, 2024 0.4016 0.4200 0.3850 0.3931 24,090 -0.01(-1.48%)
Jul 05, 2024 0.3800 0.4100 0.3757 0.3990 32,987 +0.01(+3.61%)
Jul 03, 2024 0.3800 0.4350 0.3800 0.3851 52,913 +0.02(+6.09%)
Jul 02, 2024 0.3653 0.4299 0.3615 0.3630 16,747 -0.02(-4.50%)
Jul 01, 2024 0.4160 0.4162 0.3607 0.3801 22,786 -0.02(-5.40%)
Jun 28, 2024 0.4340 0.4561 0.3826 0.4018 96,530 -0.04(-8.89%)
Jun 27, 2024 0.4690 0.5390 0.4361 0.4410 66,353 -0.01(-2.43%)
Jun 26, 2024 0.4337 0.4725 0.4337 0.4520 19,501 +0.00(+1.10%)
Jun 25, 2024 0.4950 0.4950 0.4320 0.4471 153,039 -0.05(-10.58%)
Jun 24, 2024 0.4756 0.6098 0.4306 0.5000 552,372 +0.04(+9.63%)
Jun 21, 2024 0.5126 0.5126 0.4401 0.4561 123,433 -0.04(-8.63%)
Jun 20, 2024 0.4780 0.5249 0.4386 0.4992 335,908 +0.05(+10.91%)
Jun 18, 2024 0.4610 0.4790 0.3306 0.4501 50,304 -0.01(-1.49%)
Jun 17, 2024 0.4930 0.4930 0.4505 0.4569 31,922 -0.01(-2.79%)
Jun 14, 2024 0.4700 0.4877 0.4700 0.4700 22,476 +0.01(+3.30%)
Jun 13, 2024 0.4716 0.4900 0.4540 0.4550 52,838 -0.04(-7.61%)
Jun 12, 2024 0.4671 0.5000 0.4671 0.4925 19,981 +0.00(+0.72%)
Jun 11, 2024 0.4501 0.4947 0.4501 0.4890 23,611 +0.02(+5.16%)
Jun 10, 2024 0.4887 0.4888 0.4511 0.4650 45,654 -0.00(-0.13%)
Jun 07, 2024 0.5000 0.5069 0.4612 0.4656 69,640 -0.02(-3.70%)
Jun 06, 2024 0.4800 0.5098 0.4800 0.4835 59,697 +0.01(+1.07%)
Jun 05, 2024 0.5037 0.5037 0.4770 0.4784 52,427 -0.01(-2.88%)
Jun 04, 2024 0.4800 0.5050 0.4800 0.4926 29,507 +0.01(+1.99%)
Jun 03, 2024 0.4830 0.5135 0.4830 0.4830 12,629 +0.00(+0.21%)
May 31, 2024 0.4960 0.4968 0.4800 0.4820 36,987 -0.00(-0.88%)
May 30, 2024 0.4720 0.5100 0.4720 0.4863 23,446 -0.01(-2.25%)
May 29, 2024 0.5100 0.5160 0.4701 0.4975 128,835 +0.01(+1.51%)
May 28, 2024 0.5000 0.5112 0.4901 0.4901 47,854 -0.02(-4.41%)
May 24, 2024 0.5300 0.5500 0.4901 0.5127 134,209 -0.02(-3.26%)
May 23, 2024 0.5600 0.5600 0.5300 0.5300 46,368 +0.01(+1.34%)
May 22, 2024 0.5700 0.5700 0.5212 0.5230 94,750 -0.03(-4.91%)
May 21, 2024 0.5500 0.5650 0.5310 0.5500 59,399 +0.00(+0.00%)
May 20, 2024 0.5500 0.5700 0.5500 0.5500 52,243 +0.00(+0.00%)
May 17, 2024 0.5670 0.5881 0.5400 0.5500 151,666 -0.02(-3.25%)
May 16, 2024 0.5900 0.5854 0.5400 0.5685 109,133 +0.01(+2.25%)
May 15, 2024 0.5462 0.5791 0.5400 0.5560 55,176 +0.01(+1.11%)
May 14, 2024 0.5594 0.5594 0.5212 0.5499 59,744 +0.02(+3.75%)
May 13, 2024 0.5490 0.6000 0.5201 0.5300 94,251 -0.00(-0.19%)
May 10, 2024 0.5553 0.5581 0.5307 0.5310 49,826 -0.02(-3.10%)
May 09, 2024 0.5375 0.5790 0.5307 0.5480 85,493 +0.01(+2.32%)
May 08, 2024 0.5600 0.5800 0.5203 0.5356 186,586 -0.02(-4.36%)
May 07, 2024 0.6700 0.7000 0.5513 0.5600 790,021 -0.03(-4.76%)
May 06, 2024 0.5900 0.6002 0.5568 0.5880 61,749 -0.00(-0.34%)
May 03, 2024 0.5500 0.6000 0.5500 0.5900 14,264 +0.02(+4.00%)
May 02, 2024 0.5600 0.5985 0.5500 0.5673 115,959 -0.00(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.