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

Cmg Holdings Group Inc (OP: CMGO )

0.0019 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 31, 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, 2012 0.0086 0.0090 0.0086 0.0090 558,500 +0.00(+4.65%)
Jan 30, 2012 0.0105 0.0105 0.0070 0.0086 1,031,025 -0.00(-18.10%)
Jan 27, 2012 0.0074 0.0105 0.0067 0.0105 4,070,900 +0.00(+41.89%)
Jan 26, 2012 0.0074 0.0074 0.0074 0.0074 215,000 +0.00(+23.33%)
Jan 25, 2012 0.0070 0.0070 0.0040 0.0060 930,318 -0.00(-14.29%)
Jan 24, 2012 0.0080 0.0085 0.0070 0.0070 1,477,533 -0.00(-12.50%)
Jan 23, 2012 0.0087 0.0087 0.0080 0.0080 105,628 -0.00(-11.11%)
Jan 20, 2012 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+5.88%)
Jan 19, 2012 0.0105 0.0105 0.0080 0.0085 1,014,000 -0.00(-19.05%)
Jan 18, 2012 0.0095 0.0115 0.0090 0.0105 502,764 +0.00(+16.67%)
Jan 17, 2012 0.0095 0.0100 0.0085 0.0090 1,606,700 +0.00(+12.50%)
Jan 13, 2012 0.0095 0.0095 0.0080 0.0080 1,083,773 -0.00(-13.98%)
Jan 12, 2012 0.0095 0.0110 0.0093 0.0093 827,782 -0.00(-7.00%)
Jan 11, 2012 0.0075 0.0100 0.0070 0.0100 251,425 +0.00(+0.00%)
Jan 10, 2012 0.0100 0.0100 0.0100 0.0100 172,664 +0.00(+0.00%)
Jan 09, 2012 0.0100 0.0100 0.0090 0.0100 666,193 +0.00(+11.11%)
Jan 06, 2012 0.0099 0.0100 0.0076 0.0090 347,000 -0.00(-10.00%)
Jan 05, 2012 0.0115 0.0115 0.0100 0.0100 877,852 +0.00(+0.00%)
Jan 04, 2012 0.0105 0.0115 0.0100 0.0100 941,000 +0.00(+40.85%)
Dec 30, 2011 0.0070 0.0090 0.0070 0.0071 390,510 +0.00(+1.43%)
Dec 29, 2011 0.0078 0.0078 0.0070 0.0070 160,000 -0.00(-10.26%)
Dec 28, 2011 0.0080 0.0090 0.0078 0.0078 386,707 -0.00(-2.50%)
Dec 27, 2011 0.0080 0.0090 0.0070 0.0080 865,803 -0.00(-11.11%)
Dec 23, 2011 0.0090 0.0090 0.0077 0.0090 573,000 -0.00(-12.62%)
Dec 21, 2011 0.0095 0.0103 0.0080 0.0103 702,000 -0.00(-3.74%)
Dec 20, 2011 0.0090 0.0107 0.0090 0.0107 543,000 +0.00(+7.00%)
Dec 19, 2011 0.0109 0.0109 0.0100 0.0100 51,800 -0.00(-8.26%)
Dec 16, 2011 0.0091 0.0109 0.0091 0.0109 11,000 +0.00(+9.00%)
Dec 15, 2011 0.0090 0.0100 0.0090 0.0100 285,994 +0.00(+0.00%)
Dec 14, 2011 0.0079 0.0100 0.0079 0.0100 8,000 -0.00(-8.26%)
Dec 13, 2011 0.0109 0.0109 0.0077 0.0109 95,699 +0.00(+9.00%)
Dec 12, 2011 0.0100 0.0100 0.0080 0.0100 311,357 +0.00(+5.26%)
Dec 09, 2011 0.0099 0.0100 0.0095 0.0095 180,000 -0.00(-4.04%)
Dec 08, 2011 0.0106 0.0109 0.0090 0.0099 769,918 -0.00(-1.00%)
Dec 07, 2011 0.0100 0.0119 0.0100 0.0100 596,857 -0.00(-22.48%)
Dec 06, 2011 0.0115 0.0129 0.0100 0.0129 615,113 -0.00(-7.19%)
Dec 05, 2011 0.0169 0.0169 0.0113 0.0139 226,400 -0.00(-17.75%)
Dec 02, 2011 0.0167 0.0175 0.0125 0.0169 1,111,298 +0.00(+25.19%)
Dec 01, 2011 0.0135 0.0135 0.0125 0.0135 62,760 +0.00(+0.00%)
Nov 30, 2011 0.0125 0.0135 0.0125 0.0135 91,462 +0.00(+0.00%)
Nov 29, 2011 0.0116 0.0139 0.0100 0.0135 1,287,837 +0.00(+17.39%)
Nov 28, 2011 0.0090 0.0170 0.0090 0.0115 697,715 +0.00(+40.24%)
Nov 25, 2011 0.0120 0.0120 0.0082 0.0082 114,000 -0.00(-31.67%)
Nov 23, 2011 0.0077 0.0120 0.0067 0.0120 1,487,695 +0.00(+26.32%)
Nov 22, 2011 0.0110 0.0110 0.0080 0.0095 1,710,043 -0.00(-24.00%)
Nov 21, 2011 0.0120 0.0125 0.0110 0.0125 388,377 +0.00(+13.64%)
Nov 18, 2011 0.0137 0.0137 0.0110 0.0110 314,273 -0.00(-19.71%)
Nov 17, 2011 0.0151 0.0169 0.0137 0.0137 567,650 -0.00(-17.96%)
Nov 16, 2011 0.0199 0.0200 0.0150 0.0167 911,609 -0.00(-7.22%)
Nov 15, 2011 0.0135 0.0180 0.0120 0.0180 1,020,596 +0.00(+33.33%)
Nov 14, 2011 0.0130 0.0135 0.0110 0.0135 560,500 +0.00(+2.27%)
Nov 11, 2011 0.0132 0.0135 0.0132 0.0132 23,900 +0.00(+0.00%)
Nov 10, 2011 0.0125 0.0144 0.0117 0.0132 848,191 +0.00(+10.00%)
Nov 09, 2011 0.0149 0.0150 0.0110 0.0120 1,387,803 -0.00(-17.24%)
Nov 08, 2011 0.0150 0.0150 0.0125 0.0145 622,332 +0.00(+16.00%)
Nov 07, 2011 0.0169 0.0169 0.0125 0.0125 760,491 -0.00(-26.04%)
Nov 04, 2011 0.0218 0.0218 0.0145 0.0169 660,388 -0.00(-8.65%)
Nov 03, 2011 0.0200 0.0200 0.0126 0.0185 1,411,571 -0.00(-7.50%)
Nov 02, 2011 0.0200 0.0200 0.0130 0.0200 71,026 -0.00(-4.76%)
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.