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, 2013 0.0096 0.0100 0.0070 0.0100 571,280 +0.00(+4.17%)
Jan 30, 2013 0.0085 0.0100 0.0079 0.0096 522,200 +0.00(+14.29%)
Jan 29, 2013 0.0061 0.0084 0.0061 0.0084 787,521 +0.00(+31.25%)
Jan 28, 2013 0.0068 0.0084 0.0060 0.0064 1,298,880 -0.00(-23.81%)
Jan 25, 2013 0.0089 0.0089 0.0064 0.0084 973,274 -0.00(-5.62%)
Jan 24, 2013 0.0079 0.0090 0.0065 0.0089 336,400 +0.00(+12.66%)
Jan 23, 2013 0.0084 0.0093 0.0075 0.0079 112,800 -0.00(-5.95%)
Jan 22, 2013 0.0076 0.0089 0.0071 0.0084 269,000 +0.00(+7.69%)
Jan 18, 2013 0.0079 0.0080 0.0075 0.0078 205,550 -0.00(-1.27%)
Jan 17, 2013 0.0063 0.0079 0.0063 0.0079 239,474 +0.00(+23.44%)
Jan 16, 2013 0.0080 0.0095 0.0064 0.0064 299,242 -0.00(-14.67%)
Jan 15, 2013 0.0080 0.0080 0.0070 0.0075 112,200 -0.00(-6.25%)
Jan 14, 2013 0.0080 0.0080 0.0063 0.0080 20,000 +0.00(+0.00%)
Jan 12, 2013 0.0075 0.0080 0.0075 0.0080 310,800 +0.00(+0.00%)
Jan 11, 2013 0.0075 0.0080 0.0075 0.0080 310,800 +0.00(+0.00%)
Jan 10, 2013 0.0067 0.0080 0.0063 0.0080 308,343 +0.00(+33.33%)
Jan 09, 2013 0.0080 0.0080 0.0060 0.0060 362,124 -0.00(-15.49%)
Jan 08, 2013 0.0068 0.0080 0.0062 0.0071 2,399,276 -0.00(-24.47%)
Jan 07, 2013 0.0062 0.0094 0.0061 0.0094 418,000 +0.00(+20.51%)
Jan 04, 2013 0.0081 0.0081 0.0078 0.0078 1,071,600 -0.00(-2.50%)
Jan 03, 2013 0.0080 0.0089 0.0071 0.0080 1,702,500 +0.00(+0.00%)
Jan 02, 2013 0.0080 0.0100 0.0078 0.0080 862,343 -0.00(-20.00%)
Dec 31, 2012 0.0082 0.0100 0.0082 0.0100 153,780 +0.00(+0.00%)
Dec 28, 2012 0.0076 0.0100 0.0076 0.0100 119,994 +0.00(+0.00%)
Dec 27, 2012 0.0100 0.0110 0.0080 0.0100 636,100 -0.00(-9.09%)
Dec 26, 2012 0.0090 0.0129 0.0090 0.0110 48,000 -0.00(-14.73%)
Dec 24, 2012 0.0090 0.0129 0.0075 0.0129 1,416,204 +0.00(+4.88%)
Dec 21, 2012 0.0078 0.0123 0.0071 0.0123 697,256 +0.01(+73.24%)
Dec 20, 2012 0.0078 0.0078 0.0071 0.0071 183,833 -0.00(-20.22%)
Dec 19, 2012 0.0081 0.0089 0.0070 0.0089 241,650 -0.00(-13.59%)
Dec 18, 2012 0.0100 0.0103 0.0100 0.0103 15,000 -0.00(-12.71%)
Dec 17, 2012 0.0090 0.0120 0.0090 0.0118 423,780 +0.00(+31.11%)
Dec 14, 2012 0.0081 0.0100 0.0080 0.0090 796,710 +0.00(+18.42%)
Dec 13, 2012 0.0063 0.0080 0.0062 0.0076 2,325,613 -0.00(-5.00%)
Dec 12, 2012 0.0084 0.0089 0.0055 0.0080 1,368,243 -0.00(-5.88%)
Dec 11, 2012 0.0067 0.0085 0.0066 0.0085 1,347,463 +0.00(+32.81%)
Dec 10, 2012 0.0068 0.0070 0.0060 0.0064 969,226 -0.00(-3.03%)
Dec 07, 2012 0.0086 0.0089 0.0066 0.0066 1,722,052 -0.00(-22.35%)
Dec 06, 2012 0.0093 0.0125 0.0080 0.0085 943,978 +0.00(+2.41%)
Dec 05, 2012 0.0120 0.0120 0.0083 0.0083 13,590 -0.00(-17.00%)
Dec 04, 2012 0.0101 0.0101 0.0060 0.0100 132,397 -0.00(-23.08%)
Nov 30, 2012 0.0110 0.0130 0.0085 0.0130 160,003 +0.00(+30.00%)
Nov 29, 2012 0.0090 0.0100 0.0089 0.0100 365,800 +0.00(+8.70%)
Nov 28, 2012 0.0077 0.0139 0.0076 0.0092 1,419,008 +0.00(+29.58%)
Nov 27, 2012 0.0074 0.0074 0.0060 0.0071 785,400 +0.00(+1.43%)
Nov 26, 2012 0.0090 0.0090 0.0060 0.0070 535,388 -0.00(-22.22%)
Nov 21, 2012 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 20, 2012 0.0125 0.0125 0.0080 0.0090 1,658,856 -0.00(-1.10%)
Nov 19, 2012 0.0110 0.0110 0.0091 0.0091 65,228 -0.00(-15.74%)
Nov 16, 2012 0.0080 0.0110 0.0080 0.0108 331,400 +0.00(+8.00%)
Nov 15, 2012 0.0100 0.0100 0.0100 0.0100 113,000 -0.00(-10.71%)
Nov 14, 2012 0.0114 0.0114 0.0112 0.0112 18,000 -0.00(-3.45%)
Nov 13, 2012 0.0105 0.0116 0.0086 0.0116 350,000 +0.00(+10.48%)
Nov 12, 2012 0.0100 0.0105 0.0091 0.0105 203,200 +0.00(+0.00%)
Nov 09, 2012 0.0114 0.0114 0.0105 0.0105 17,800 -0.00(-8.70%)
Nov 08, 2012 0.0130 0.0130 0.0115 0.0115 67,700 -0.00(-12.88%)
Nov 07, 2012 0.0100 0.0138 0.0100 0.0132 270,003 +0.00(+32.00%)
Nov 06, 2012 0.0119 0.0119 0.0095 0.0100 211,451 +0.00(+0.00%)
Nov 05, 2012 0.0140 0.0140 0.0092 0.0100 774,692 -0.00(-16.67%)
Nov 02, 2012 0.0109 0.0149 0.0100 0.0120 528,000 +0.00(+10.09%)
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.