Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmg Holdings Group Inc (OP: CMGO )

0.0011 -0.0003 (-21.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Jan 31, 2011 0.2900 0.2900 0.2900 0 +0.08(+38.10%)
Jan 28, 2011 0.2200 0.2200 0.2100 0.2100 39,090 -0.01(-4.55%)
Jan 27, 2011 0.2200 0.2200 0.2000 0.2200 28,275 -0.02(-8.33%)
Jan 26, 2011 0.2300 0.2500 0.2200 0.2400 99,090 -0.04(-14.29%)
Jan 25, 2011 0.2300 0.3000 0.2300 0.2800 21,500 -0.02(-6.67%)
Jan 24, 2011 0.3000 0.3000 0.3000 0.3000 24,700 +0.00(+0.00%)
Jan 21, 2011 0.2800 0.3000 0.2500 0.3000 29,927 +0.00(+0.00%)
Jan 20, 2011 0.3000 0.3000 0.3000 0.3000 350 +0.03(+11.11%)
Jan 19, 2011 0.2800 0.2800 0.2700 0.2700 6,800 -0.02(-6.90%)
Jan 18, 2011 0.3300 0.4000 0.2300 0.2900 69,534 -0.04(-12.12%)
Jan 13, 2011 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 12, 2011 0.3000 0.3300 0.3000 0.3300 9,750 +0.00(+0.00%)
Jan 11, 2011 0.3000 0.3300 0.3000 0.3300 35,900 +0.04(+13.79%)
Jan 10, 2011 0.2900 0.2900 0.2600 0.2900 40,200 +0.00(+0.00%)
Jan 07, 2011 0.2500 0.2900 0.2300 0.2900 17,500 +0.01(+3.57%)
Jan 06, 2011 0.2700 0.3000 0.2700 0.2800 60,000 +0.01(+3.70%)
Jan 04, 2011 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 30, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 29, 2010 0.2800 0.2800 0.2100 0.2800 8,573 -0.01(-3.45%)
Dec 21, 2010 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Dec 20, 2010 0.3100 0.3100 0.3100 0.3100 15,000 +0.00(+0.00%)
Dec 16, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 15, 2010 0.3200 0.3200 0.2900 0.3100 34,100 -0.01(-3.13%)
Dec 14, 2010 0.3000 0.3200 0.3000 0.3200 15,500 +0.00(+0.00%)
Dec 13, 2010 0.3200 0.3200 0.3200 0.3200 7,600 +0.00(+0.00%)
Dec 10, 2010 0.3200 0.3200 0.3000 0.3200 38,824 +0.00(+0.00%)
Dec 09, 2010 0.3100 0.3200 0.3100 0.3200 14,900 +0.03(+10.34%)
Dec 08, 2010 0.3100 0.3100 0.2700 0.2900 40,545 -0.03(-9.38%)
Dec 07, 2010 0.3100 0.3200 0.3100 0.3200 39,500 +0.01(+3.23%)
Dec 06, 2010 0.3100 0.3100 0.3100 0.3100 12,545 +0.00(+0.00%)
Dec 03, 2010 0.3000 0.3100 0.3000 0.3100 40,000 +0.01(+3.33%)
Dec 02, 2010 0.2750 0.3000 0.2600 0.3000 42,100 +0.02(+9.09%)
Dec 01, 2010 0.2450 0.2750 0.2000 0.2750 64,100 +0.06(+25.00%)
Nov 30, 2010 0.2300 0.2450 0.2100 0.2200 56,500 +0.00(+0.00%)
Nov 29, 2010 0.2400 0.2500 0.2100 0.2200 62,500 -0.02(-8.33%)
Nov 26, 2010 0.2700 0.2700 0.2100 0.2400 25,000 +0.02(+9.09%)
Nov 24, 2010 0.1900 0.2200 0.2200 0.2200 207,900 -0.01(-6.38%)
Nov 23, 2010 0.2250 0.2600 0.2250 0.2350 73,600 -0.03(-9.62%)
Nov 22, 2010 0.2500 0.2700 0.2500 0.2600 92,100 +0.00(+0.00%)
Nov 19, 2010 0.2800 0.2800 0.2500 0.2600 217,500 -0.04(-13.33%)
Nov 18, 2010 0.3000 0.3000 0.2900 0.3000 25,000 -0.01(-3.23%)
Nov 16, 2010 0.3100 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Nov 15, 2010 0.3400 0.3400 0.3100 0.3200 33,000 +0.02(+6.67%)
Nov 12, 2010 0.3200 0.3500 0.3000 0.3000 38,714 -0.02(-6.25%)
Nov 11, 2010 0.3200 0.3200 0.3200 0.3200 15,000 -0.01(-3.03%)
Nov 10, 2010 0.2750 0.3500 0.2500 0.3300 114,400 +0.08(+32.00%)
Nov 09, 2010 0.2000 0.2500 0.2000 0.2500 12,500 +0.05(+25.00%)
Nov 08, 2010 0.1650 0.2000 0.1400 0.2000 206,589 +0.04(+25.00%)
Nov 05, 2010 0.1900 0.1900 0.1600 0.1600 177,407 -0.03(-15.79%)
Nov 04, 2010 0.2000 0.2400 0.1900 0.1900 209,725 -0.01(-5.00%)
Nov 03, 2010 0.2000 0.2000 0.2000 0.2000 19,500 +0.00(+0.00%)
Nov 02, 2010 0.3100 0.3200 0.2000 0.2000 133,950 -0.12(-37.50%)
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.