tiprankstipranks
Groovy Company (GROO)
OTHER OTC:GROO
US Market
GROO
Groovy Company
RESEARCH TOOLSreports

Groovy Company (GROO) Historical Prices

174 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.07
0.07
0.03
0.03
0.03
-62.32%
2,283
0.09
Apr 08, 2026
0.04
0.07
0.03
0.07
0.07
+68.29%
12,408
0.51
Apr 07, 2026
0.08
0.08
0.03
0.04
0.04
-48.10%
824
0.03
Apr 06, 2026
0.08
0.09
0.04
0.08
0.08
+97.50%
12,217
0.48
Apr 03, 2026
0.03
0.04
0.03
0.04
0.04
0.00%
0
0.00
Apr 02, 2026
0.03
0.04
0.03
0.04
0.04
-27.27%
5,716
0.21
Apr 01, 2026
0.06
0.07
0.04
0.06
0.06
-33.73%
2,836
0.10
Mar 31, 2026
0.08
0.08
0.03
0.08
0.08
+84.44%
3,731
0.14
Mar 30, 2026
0.03
0.05
0.03
0.05
0.05
+66.67%
786
0.03
Mar 27, 2026
0.09
0.09
0.03
0.03
0.03
+8.00%
12,572
0.38
Mar 26, 2026
0.05
0.05
0.02
0.03
0.03
-58.33%
195,020
6.52
Mar 25, 2026
0.05
0.06
0.05
0.06
0.06
-25.00%
914
0.03
Mar 24, 2026
0.10
0.10
0.04
0.08
0.08
-14.89%
27,366
0.69
Mar 23, 2026
0.21
0.21
0.09
0.09
0.09
-37.33%
10,462
0.23
Mar 20, 2026
0.08
0.25
0.06
0.15
0.15
+76.47%
15,500
0.28
Mar 19, 2026
0.11
0.13
0.08
0.09
0.09
-43.33%
94,210
1.50
Mar 18, 2026
0.17
0.27
0.13
0.15
0.15
+7.14%
126,925
1.94
Mar 17, 2026
0.07
0.19
0.07
0.14
0.14
+133.33%
216,888
3.21
Mar 16, 2026
0.03
0.14
0.02
0.06
0.06
+300.00%
236,589
3.42
Mar 13, 2026
0.01
0.03
0.01
0.02
0.02
0.00%
52,482
0.67
Feb 19, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
406
<0.01
Feb 18, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Feb 17, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Feb 16, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Feb 13, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
―
Feb 12, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,003
―
Feb 10, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
0
―
Feb 09, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
0
―
Feb 06, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
0
―
Feb 05, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
0
―
Feb 04, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
0
―
Feb 03, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
3,997
―
Feb 02, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
―
Jan 30, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
334
―
Jan 29, 2026
<0.01
0.02
<0.01
0.02
0.02
0.00%
772
―
Jan 28, 2026
0.02
0.02
0.02
0.02
0.02
-87.50%
399
―
Jan 02, 2026
<0.01
0.12
<0.01
0.12
0.12
0.00%
0
―
Jan 01, 2026
<0.01
0.12
<0.01
0.12
0.12
0.00%
0
―
Dec 31, 2025
<0.01
0.12
<0.01
0.12
0.12
+471.43%
6,108
―
Jun 27, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
8,665
―
Jun 26, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
4,096
―
Jun 25, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
2,389
―
Jun 24, 2025
0.03
0.03
0.02
0.02
0.02
0.00%
9,300
―
Jun 23, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
795
―
Jun 20, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
9,201
―
Jun 18, 2025
0.02
0.05
0.02
0.02
0.02
0.00%
2,952
―
Jun 17, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
359
―
Jun 16, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
868
―
Jun 13, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
1,269
―
Jun 12, 2025
0.02
0.02
0.02
0.02
0.02
0.00%
9,153
―
Rows:
50