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 )

1.770 -0.140 (-7.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 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 (%)
Sep 21, 2023 1.890 1.920 1.734 1.770 190,054 -0.14(-7.33%)
Sep 20, 2023 2.020 2.080 1.890 1.910 157,205 -0.11(-5.45%)
Sep 19, 2023 2.060 2.160 1.920 2.020 250,537 -0.03(-1.46%)
Sep 18, 2023 2.190 2.230 2.010 2.050 413,039 -0.22(-9.69%)
Sep 15, 2023 2.220 2.280 2.000 2.270 735,924 +0.03(+1.34%)
Sep 14, 2023 2.240 2.380 2.100 2.240 476,529 -0.04(-1.75%)
Sep 13, 2023 2.340 2.600 2.150 2.280 1,450,548 +0.06(+2.70%)
Sep 12, 2023 2.170 2.430 2.010 2.220 961,334 +0.04(+2.00%)
Sep 11, 2023 2.190 2.630 2.010 2.176 1,262,308 -0.10(-4.54%)
Sep 08, 2023 2.020 2.381 1.950 2.280 4,234,514 -1.77(-43.70%)
Sep 07, 2023 6.000 9.000 3.820 4.050 2,743,498 +3.77(+1336.17%)
Sep 06, 2023 0.2400 0.3400 0.2310 0.2820 3,837,345 +0.03(+12.31%)
Sep 05, 2023 0.2740 0.2810 0.2511 0.2511 180,965 -0.02(-7.00%)
Sep 01, 2023 0.2700 0.3100 0.2600 0.2700 396,002 -0.01(-3.57%)
Aug 31, 2023 0.2493 0.2850 0.2458 0.2800 438,838 +0.02(+8.95%)
Aug 30, 2023 0.2706 0.2706 0.2310 0.2570 544,137 -0.01(-3.13%)
Aug 29, 2023 0.2600 0.3146 0.2500 0.2653 5,453,850 +0.04(+15.25%)
Aug 28, 2023 0.2124 0.2552 0.2050 0.2302 76,919 +0.00(+0.09%)
Aug 25, 2023 0.2360 0.2477 0.2204 0.2300 143,380 -0.01(-4.17%)
Aug 24, 2023 0.2500 0.2526 0.2310 0.2400 112,975 -0.01(-2.12%)
Aug 23, 2023 0.2501 0.2800 0.2242 0.2452 481,911 -0.04(-14.86%)
Aug 22, 2023 0.2749 0.3200 0.2480 0.2880 540,015 +0.00(+0.38%)
Aug 21, 2023 0.2850 0.3099 0.2790 0.2869 147,420 -0.01(-2.08%)
Aug 18, 2023 0.2999 0.2999 0.2911 0.2930 22,672 -0.01(-3.65%)
Aug 17, 2023 0.3090 0.3188 0.2900 0.3041 207,386 -0.00(-1.27%)
Aug 16, 2023 0.3100 0.3452 0.2911 0.3080 106,508 -0.01(-2.84%)
Aug 15, 2023 0.3110 0.3300 0.3110 0.3170 41,653 +0.01(+1.93%)
Aug 14, 2023 0.3120 0.3284 0.2800 0.3110 158,663 -0.01(-3.18%)
Aug 11, 2023 0.3304 0.3499 0.3212 0.3212 82,083 -0.02(-5.53%)
Aug 10, 2023 0.3321 0.3500 0.3300 0.3400 52,256 +0.01(+2.41%)
Aug 09, 2023 0.3270 0.3500 0.3270 0.3320 45,280 -0.01(-2.92%)
Aug 08, 2023 0.3400 0.3490 0.3300 0.3420 114,761 -0.00(-0.87%)
Aug 07, 2023 0.3500 0.3550 0.3300 0.3450 111,460 -0.00(-0.86%)
Aug 04, 2023 0.3700 0.3700 0.3305 0.3480 187,728 +0.01(+1.75%)
Aug 03, 2023 0.3350 0.3600 0.3301 0.3420 431,917 +0.02(+6.51%)
Aug 02, 2023 0.3298 0.3500 0.3151 0.3211 574,673 +0.01(+1.61%)
Aug 01, 2023 0.3000 0.3298 0.3000 0.3160 191,395 +0.01(+4.29%)
Jul 31, 2023 0.3200 0.3650 0.3000 0.3030 926,875 -0.02(-5.02%)
Jul 28, 2023 0.3024 0.3340 0.2930 0.3190 185,351 +0.02(+5.45%)
Jul 27, 2023 0.3191 0.3225 0.2800 0.3025 205,710 -0.02(-5.20%)
Jul 26, 2023 0.3140 0.3299 0.3053 0.3191 133,915 +0.01(+2.84%)
Jul 25, 2023 0.3196 0.3320 0.3051 0.3103 160,664 -0.01(-2.11%)
Jul 24, 2023 0.3580 0.3580 0.2900 0.3170 402,890 -0.04(-11.94%)
Jul 21, 2023 0.3540 0.4088 0.3406 0.3600 657,368 +0.01(+2.86%)
Jul 20, 2023 0.3419 0.3599 0.3419 0.3500 113,869 +0.00(+0.55%)
Jul 19, 2023 0.3500 0.3750 0.3343 0.3481 244,312 -0.01(-3.28%)
Jul 18, 2023 0.3350 0.3608 0.3320 0.3599 70,131 +0.02(+4.80%)
Jul 17, 2023 0.3800 0.3750 0.3335 0.3434 79,957 -0.02(-4.61%)
Jul 14, 2023 0.3870 0.3870 0.3427 0.3600 145,265 -0.03(-7.46%)
Jul 13, 2023 0.3994 0.4000 0.3700 0.3890 204,500 -0.02(-5.10%)
Jul 12, 2023 0.3600 0.4100 0.3525 0.4099 455,242 +0.05(+14.27%)
Jul 11, 2023 0.3800 0.3790 0.3500 0.3587 173,453 -0.00(-0.94%)
Jul 10, 2023 0.3190 0.3900 0.3190 0.3621 963,896 +0.05(+15.14%)
Jul 07, 2023 0.3086 0.3233 0.3060 0.3145 102,254 +0.01(+2.11%)
Jul 06, 2023 0.3191 0.3298 0.3013 0.3080 176,165 -0.01(-3.75%)
Jul 05, 2023 0.3100 0.3320 0.3100 0.3200 170,819 +0.01(+2.43%)
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.