Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grom Social Enterprises Inc (NQ: GROM )

0.5900 +0.0200 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.8170 0.8499 0.8001 0.8300 22,417 +0.01(+0.73%)
Mar 27, 2024 0.8160 0.8350 0.7753 0.8240 47,187 +0.02(+2.85%)
Mar 26, 2024 0.8816 0.9024 0.8000 0.8012 60,466 -0.07(-8.01%)
Mar 25, 2024 0.9000 0.9387 0.8700 0.8710 93,260 -0.02(-2.13%)
Mar 22, 2024 0.9300 0.9768 0.8633 0.8900 116,367 -0.06(-6.02%)
Mar 21, 2024 0.9900 1.010 0.9300 0.9470 419,244 -0.00(-0.33%)
Mar 20, 2024 0.9600 0.9931 0.9300 0.9501 35,167 -0.03(-3.05%)
Mar 19, 2024 0.9500 1.000 0.9300 0.9800 59,646 -0.02(-2.00%)
Mar 18, 2024 1.040 1.050 0.9601 1.000 109,219 -0.11(-9.91%)
Mar 15, 2024 1.030 1.110 0.8701 1.110 446,493 +0.13(+12.80%)
Mar 14, 2024 0.9600 1.210 0.9000 0.9840 1,068,650 +0.02(+2.50%)
Mar 13, 2024 1.020 1.035 0.9063 0.9600 371,959 -0.12(-11.11%)
Mar 12, 2024 1.080 1.160 1.015 1.080 374,362 +0.00(+0.00%)
Mar 11, 2024 1.150 1.240 1.010 1.080 1,017,731 +0.01(+0.93%)
Mar 08, 2024 1.160 1.300 1.060 1.070 1,275,866 -0.20(-15.75%)
Mar 07, 2024 0.9100 1.610 0.9134 1.270 32,860,526 +0.50(+64.96%)
Mar 06, 2024 0.7779 0.7779 0.7410 0.7699 12,430 +0.03(+3.91%)
Mar 05, 2024 0.7775 0.7799 0.7409 0.7409 34,465 -0.02(-3.10%)
Mar 04, 2024 0.8000 0.8100 0.7300 0.7646 70,880 -0.04(-5.37%)
Mar 01, 2024 0.7810 0.8100 0.7499 0.8080 39,996 +0.01(+1.25%)
Feb 29, 2024 0.7900 0.8200 0.7750 0.7980 19,395 +0.02(+2.31%)
Feb 28, 2024 0.8100 0.8100 0.7450 0.7800 45,196 +0.00(+0.39%)
Feb 27, 2024 0.7400 0.8100 0.7305 0.7770 25,539 +0.02(+2.49%)
Feb 26, 2024 0.7671 0.7750 0.7400 0.7581 15,091 -0.02(-2.43%)
Feb 23, 2024 0.7700 0.7770 0.7265 0.7770 22,376 +0.05(+7.14%)
Feb 22, 2024 0.8000 0.8001 0.7252 0.7252 64,395 -0.08(-9.63%)
Feb 21, 2024 0.7990 0.8150 0.7515 0.8025 15,075 -0.02(-2.80%)
Feb 20, 2024 0.8900 0.8900 0.7819 0.8256 42,513 +0.01(+1.51%)
Feb 16, 2024 0.8700 0.8700 0.7954 0.8133 40,854 +0.00(+0.21%)
Feb 15, 2024 0.8400 0.8400 0.7651 0.8116 47,705 -0.00(-0.54%)
Feb 14, 2024 0.7700 0.8488 0.7669 0.8160 31,808 +0.07(+8.80%)
Feb 13, 2024 0.8100 0.8500 0.7269 0.7500 56,041 -0.04(-4.99%)
Feb 12, 2024 0.7500 0.8188 0.7301 0.7894 41,660 +0.02(+2.79%)
Feb 09, 2024 0.7753 0.8000 0.7230 0.7680 21,081 -0.03(-3.92%)
Feb 08, 2024 0.7399 0.7993 0.6900 0.7993 66,741 +0.07(+9.19%)
Feb 07, 2024 0.7400 0.7648 0.7053 0.7320 66,306 -0.01(-1.08%)
Feb 06, 2024 0.7100 0.7690 0.6940 0.7400 65,735 +0.03(+3.86%)
Feb 05, 2024 0.7099 0.7300 0.7000 0.7125 34,053 -0.01(-1.91%)
Feb 02, 2024 0.7301 0.7700 0.7199 0.7264 26,136 -0.02(-3.02%)
Feb 01, 2024 0.7530 0.7680 0.7200 0.7490 24,255 -0.03(-3.34%)
Jan 31, 2024 0.8046 0.8175 0.7000 0.7749 68,160 -0.04(-4.33%)
Jan 30, 2024 0.8000 0.8505 0.8000 0.8100 35,704 -0.02(-2.42%)
Jan 29, 2024 0.7900 0.8610 0.7900 0.8301 101,209 +0.04(+4.93%)
Jan 26, 2024 0.8400 0.9000 0.7808 0.7911 59,205 -0.05(-6.12%)
Jan 25, 2024 0.8310 0.8650 0.8300 0.8427 25,390 +0.00(+0.32%)
Jan 24, 2024 0.8800 0.9300 0.7800 0.8400 93,186 -0.06(-6.56%)
Jan 23, 2024 0.8300 0.9299 0.8120 0.8990 132,421 +0.03(+3.79%)
Jan 22, 2024 0.8180 0.9400 0.7200 0.8662 978,131 +0.11(+13.97%)
Jan 19, 2024 0.8200 0.8457 0.7600 0.7600 46,380 -0.08(-9.52%)
Jan 18, 2024 0.9121 0.9282 0.7600 0.8400 140,924 -0.07(-7.89%)
Jan 17, 2024 1.090 1.090 0.9120 0.9120 308,231 -0.22(-19.29%)
Jan 16, 2024 1.050 1.330 0.9800 1.130 1,134,125 +0.04(+3.67%)
Jan 12, 2024 1.080 1.148 1.060 1.090 35,525 -0.01(-0.91%)
Jan 11, 2024 1.170 1.220 1.100 1.100 184,405 -0.03(-2.65%)
Jan 10, 2024 1.170 1.170 1.080 1.130 36,900 -0.06(-5.04%)
Jan 09, 2024 1.180 1.190 1.100 1.190 57,780 +0.02(+1.71%)
Jan 08, 2024 1.120 1.210 1.081 1.170 44,805 +0.00(+0.00%)
Jan 05, 2024 1.130 1.180 1.110 1.170 26,046 +0.02(+1.75%)
Jan 04, 2024 1.100 1.150 1.080 1.150 25,857 +0.02(+1.76%)
Jan 03, 2024 1.150 1.190 1.090 1.130 24,202 -0.02(-1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.