Groovy Company Inc (GROO)
OTCMKTS
· Delayed Price · Currency is USD
0.0270
-0.0002 (-0.74%)
At close: Apr 28, 2026
Groovy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 452 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | 4,281 |
| Apr 22, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 4.62% | 7,993 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.00% | 419 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | 53.85% | 6,310 |
| Apr 16, 2026 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | - | 2,601 |
| Apr 15, 2026 | 0.00 | 0.07 | 0.00 | 0.03 | 0.03 | -3.70% | 935 |
| Apr 14, 2026 | 0.03 | 0.07 | 0.03 | 0.03 | 0.03 | -57.07% | 2,681 |
| Apr 13, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 109.67% | 2,993 |
| Apr 10, 2026 | 0.03 | 0.08 | 0.03 | 0.03 | 0.03 | 15.38% | 1,874 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.03 | 0.03 | 0.03 | -62.80% | 2,283 |
| Apr 8, 2026 | 0.04 | 0.07 | 0.03 | 0.07 | 0.07 | 70.49% | 12,408 |
| Apr 7, 2026 | 0.08 | 0.08 | 0.03 | 0.04 | 0.04 | -48.36% | 824 |
| Apr 6, 2026 | 0.08 | 0.09 | 0.04 | 0.08 | 0.08 | 98.50% | 12,217 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -27.27% | 5,716 |
| Apr 1, 2026 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | -33.73% | 2,836 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.03 | 0.08 | 0.08 | 84.44% | 3,731 |
| Mar 30, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 63.64% | 786 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.03 | 0.03 | 0.03 | 10.00% | 12,572 |
| Mar 26, 2026 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | -58.33% | 195,020 |
| Mar 25, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -25.00% | 914 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.04 | 0.08 | 0.08 | -14.89% | 27,366 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.09 | 0.09 | 0.09 | -37.33% | 10,462 |
| Mar 20, 2026 | 0.08 | 0.25 | 0.06 | 0.15 | 0.15 | 76.47% | 15,500 |
| Mar 19, 2026 | 0.11 | 0.13 | 0.08 | 0.09 | 0.09 | -43.33% | 94,210 |
| Mar 18, 2026 | 0.17 | 0.27 | 0.13 | 0.15 | 0.15 | 7.14% | 126,925 |
| Mar 17, 2026 | 0.07 | 0.19 | 0.07 | 0.14 | 0.14 | 133.33% | 216,888 |
| Mar 16, 2026 | 0.03 | 0.14 | 0.02 | 0.06 | 0.06 | 300.00% | 236,589 |
| Mar 13, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 7.00% | 52,482 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,215 |
| Mar 9, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -96.08% | 1,472 |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,451 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 864 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.00% | 226 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,301 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,587 |
| Feb 25, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 932 |
| Feb 23, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,409 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.00 | 0.00 | 0.00 | -98.67% | 5,081 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 406 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.00% | 1,003 |
| Feb 11, 2026 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | -98.67% | 1,610 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,997 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 334 |
| Jan 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 772 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 194.12% | 399 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 577 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 148 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 222 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 390 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 886 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 10,651 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,076 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 1,604 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,112 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 50.00% | 2,792 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.83% | 429 |
| Dec 31, 2025 | 0.01 | 0.12 | 0.01 | 0.12 | 0.12 | 1.00% | 6,108 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 5,679 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 17.65% | 4,890 |
| Dec 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,172 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,113 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 6,657 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,488 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,113 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 3,320 |
| Dec 16, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -1.92% | 1,382 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.86% | 15,763 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.72% | 11,655 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.14% | 3,749 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.27% | 1,102 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 8,191 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.92% | 697 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,098 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.45% | 2,117 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.95% | 40,910 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.64% | 887 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.77% | 557 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.64% | 5,101 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.77% | 953 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 345 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 726 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 492 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.46% | 1,232 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 62,933 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 1,924 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.45% | 1,049 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.13% | 8,019 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.59% | 5,667 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.61% | 504 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,718 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,715 |