Grom Social Enterprises(GROM)
$0.000.00 (0.00%)
GROM
Grom Social Enterprises historical prices
$0.00
At close:0.00 (0.00%)
Grom Social Enterprises (GROM) Historical Prices
82 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +8.00% | 37,247 | 0.20 |
| Oct 14, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.02 | -24.24% | 39,510 | 0.21 |
| Oct 11, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 11,196 | 0.06 |
| Oct 10, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | +53.85% | 29,921 | 0.15 |
| Oct 09, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | +4.00% | 2,237 | 0.01 |
| Oct 08, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.00% | 320 | 0.00 |
| Oct 07, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.02 | -26.47% | 11,010 | 0.06 |
| Oct 04, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +6.25% | 31,032 | 0.16 |
| Oct 03, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.88% | 0 | 0.00 |
| Oct 02, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +9.68% | 0 | 0.00 |
| Oct 01, 2024 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -6.06% | 13,900 | 0.07 |
| Sep 30, 2024 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -8.33% | 2,443 | 0.01 |
| Sep 27, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +44.00% | 2,225 | 0.01 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.00% | 30,509 | 0.15 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.00% | 693 | 0.00 |
| Sep 24, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.02 | 0.00% | 1,578 | 0.01 |
| Sep 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.00% | 1,367 | 0.01 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.02 | 0.00% | 33,873 | 0.16 |
| Sep 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.00% | 117 | 0.00 |
| Sep 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.00% | 2,381 | 0.01 |
| Sep 17, 2024 | 0.03 | 0.05 | 0.02 | 0.03 | 0.02 | -16.67% | 265,981 | 1.24 |
| Sep 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -14.29% | 48,236 | 0.22 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +16.67% | 2,147 | 0.01 |
| Sep 12, 2024 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | +15.38% | 108,378 | 0.51 |
| Sep 11, 2024 | 0.04 | 0.05 | 0.02 | 0.03 | 0.03 | -38.10% | 374,324 | 1.79 |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 16,178 | 0.08 |
| Sep 09, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -30.00% | 28,823 | 0.14 |
| Sep 06, 2024 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | +20.00% | 237,394 | 1.15 |
| Sep 05, 2024 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | +35.14% | 42,600 | 0.21 |
| Sep 04, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | +27.59% | 98,499 | 0.48 |
| Sep 03, 2024 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | +16.00% | 130,184 | 0.64 |
| Aug 30, 2024 | 0.05 | 0.05 | 0.02 | 0.03 | 0.02 | -30.56% | 483,198 | 2.45 |
| Aug 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -16.28% | 50,551 | 0.26 |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +10.26% | 27,694 | 0.14 |
| Aug 27, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.14% | 63,985 | 0.32 |
| Aug 26, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 11,836 | 0.06 |
| Aug 23, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 190,728 | 0.96 |
| Aug 22, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +2.22% | 168,270 | 0.86 |
| Aug 21, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.04 | +12.50% | 168,541 | 0.86 |
| Aug 20, 2024 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -23.08% | 609,643 | 3.28 |
| Aug 19, 2024 | 0.12 | 0.12 | 0.05 | 0.05 | 0.05 | -62.86% | 1,680,292 | 10.39 |
| Aug 16, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.00% | 929,330 | 6.25 |
| Aug 15, 2024 | 0.19 | 0.19 | 0.13 | 0.14 | 0.14 | -27.84% | 2,371,279 | 21.17 |
| Aug 14, 2024 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.42% | 112,782 | 1.01 |
| Aug 13, 2024 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | +3.30% | 54,217 | 0.48 |
| Aug 12, 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +1.44% | 85,686 | 0.77 |
| Aug 09, 2024 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -4.57% | 84,087 | 0.76 |
| Aug 08, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +7.35% | 10,951 | 0.10 |
| Aug 07, 2024 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | +2.51% | 188,092 | 1.52 |
| Aug 06, 2024 | 0.25 | 0.28 | 0.19 | 0.20 | 0.20 | -10.76% | 301,423 | 2.52 |
