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, 2014 0.0170 0.0187 0.0165 0.0174 0 -0.00(-7.45%)
Jan 30, 2014 0.0170 0.0190 0.0165 0.0188 140,500 -0.00(-0.53%)
Jan 29, 2014 0.0190 0.0190 0.0180 0.0189 67,500 +0.00(+11.18%)
Jan 28, 2014 0.0185 0.0189 0.0166 0.0170 199,414 +0.00(+1.19%)
Jan 27, 2014 0.0181 0.0181 0.0167 0.0168 691,025 -0.00(-10.16%)
Jan 24, 2014 0.0187 0.0187 0.0187 0.0187 0 -0.00(-1.58%)
Jan 23, 2014 0.0159 0.0190 0.0159 0.0190 405,622 -0.00(-2.56%)
Jan 22, 2014 0.0199 0.0199 0.0170 0.0195 440,000 -0.00(-2.50%)
Jan 21, 2014 0.0170 0.0200 0.0170 0.0200 107,000 +0.00(+0.00%)
Jan 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 16, 2014 0.0200 0.0213 0.0170 0.0200 306,800 -0.00(-2.44%)
Jan 15, 2014 0.0210 0.0210 0.0170 0.0205 233,900 +0.00(+2.50%)
Jan 14, 2014 0.0164 0.0215 0.0160 0.0200 475,000 +0.00(+3.09%)
Jan 13, 2014 0.0162 0.0194 0.0162 0.0194 194,621 +0.00(+5.43%)
Jan 10, 2014 0.0154 0.0185 0.0154 0.0184 1,155,000 +0.00(+19.48%)
Jan 09, 2014 0.0172 0.0172 0.0137 0.0154 106,250 -0.00(-12.00%)
Jan 08, 2014 0.0165 0.0175 0.0165 0.0175 2,500 +0.00(+7.36%)
Jan 07, 2014 0.0155 0.0163 0.0146 0.0163 140,181 +0.00(+0.00%)
Jan 06, 2014 0.0180 0.0180 0.0125 0.0163 590,710 +0.00(+16.43%)
Jan 03, 2014 0.0111 0.0160 0.0111 0.0140 0 +0.00(+40.00%)
Jan 02, 2014 0.0170 0.0170 0.0100 0.0100 730,000 -0.00(-28.57%)
Dec 31, 2013 0.0140 0.0140 0.0140 0 -0.00(-6.04%)
Dec 30, 2013 0.0130 0.0149 0.0120 0.0149 70,000 +0.00(+0.00%)
Dec 27, 2013 0.0162 0.0162 0.0149 0.0149 30,000 -0.00(-0.67%)
Dec 26, 2013 0.0150 0.0150 0.0150 0.0150 4,665 +0.00(+9.49%)
Dec 24, 2013 0.0139 0.0160 0.0121 0.0137 167,638 -0.00(-0.72%)
Dec 23, 2013 0.0155 0.0186 0.0040 0.0138 2,080,994 -0.00(-18.34%)
Dec 20, 2013 0.0155 0.0169 0.0154 0.0169 0 +0.00(+0.00%)
Dec 19, 2013 0.0170 0.0170 0.0169 0.0169 119,000 -0.00(-0.59%)
Dec 18, 2013 0.0175 0.0175 0.0170 0.0170 117,587 -0.00(-2.86%)
Dec 17, 2013 0.0179 0.0179 0.0175 0.0175 314,071 -0.00(-2.23%)
Dec 16, 2013 0.0179 0.0179 0.0179 0.0179 72,500 -0.00(-5.79%)
Dec 13, 2013 0.0200 0.0200 0.0181 0.0190 0 +0.00(+2.70%)
Dec 12, 2013 0.0190 0.0250 0.0171 0.0185 312,645 -0.00(-8.42%)
Dec 11, 2013 0.0250 0.0250 0.0200 0.0202 355,767 -0.00(-12.17%)
Dec 10, 2013 0.0200 0.0230 0.0200 0.0230 92,000 +0.00(+4.55%)
Dec 09, 2013 0.0220 0.0220 0.0220 0.0220 6,233 +0.00(+0.00%)
Dec 06, 2013 0.0202 0.0230 0.0200 0.0220 443,724 -0.00(-5.17%)
Dec 05, 2013 0.0233 0.0233 0.0215 0.0232 136,600 -0.00(-2.52%)
Dec 04, 2013 0.0250 0.0250 0.0220 0.0238 48,633 +0.00(+19.00%)
Dec 03, 2013 0.0220 0.0220 0.0200 0.0200 110,141 -0.00(-13.04%)
Dec 02, 2013 0.0245 0.0245 0.0210 0.0230 995,397 -0.00(-4.17%)
Nov 29, 2013 0.0250 0.0250 0.0201 0.0240 381,000 +0.00(+9.09%)
Nov 27, 2013 0.0211 0.0230 0.0210 0.0220 677,809 +0.00(+4.76%)
Nov 26, 2013 0.0190 0.0230 0.0180 0.0210 1,001,760 +0.00(+16.67%)
Nov 25, 2013 0.0195 0.0195 0.0180 0.0180 45,000 -0.00(-5.26%)
Nov 22, 2013 0.0200 0.0200 0.0169 0.0190 52,500 +0.00(+18.75%)
Nov 21, 2013 0.0199 0.0200 0.0160 0.0160 447,775 -0.00(-19.60%)
Nov 20, 2013 0.0161 0.0199 0.0161 0.0199 1,327,300 +0.00(+5.29%)
Nov 19, 2013 0.0189 0.0189 0.0189 0.0189 5,250 -0.00(-0.53%)
Nov 18, 2013 0.0170 0.0190 0.0160 0.0190 524,765 +0.00(+11.76%)
Nov 15, 2013 0.0174 0.0185 0.0100 0.0170 307,998 -0.00(-8.11%)
Nov 14, 2013 0.0181 0.0190 0.0181 0.0185 103,450 +0.00(+2.21%)
Nov 12, 2013 0.0200 0.0200 0.0181 0.0181 20,000 -0.00(-13.81%)
Nov 11, 2013 0.0190 0.0219 0.0180 0.0210 371,750 +0.00(+10.53%)
Nov 08, 2013 0.0200 0.0200 0.0190 0.0190 54,200 -0.00(-5.00%)
Nov 07, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+5.26%)
Nov 06, 2013 0.0200 0.0200 0.0180 0.0190 424,000 -0.00(-5.00%)
Nov 05, 2013 0.0200 0.0210 0.0185 0.0200 654,693 +0.00(+4.71%)
Nov 04, 2013 0.0170 0.0210 0.0170 0.0191 1,735,740 +0.00(+9.14%)
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.