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

Cmg Holdings Group Inc (OP: CMGO )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 12, 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, 2020 0.0062 0.0062 0.0057 0.0062 1,043,500 +0.00(+3.33%)
Jan 30, 2020 0.0063 0.0065 0.0034 0.0060 1,155,810 -0.00(-4.76%)
Jan 29, 2020 0.0067 0.0067 0.0063 0.0063 321,454 -0.00(-5.97%)
Jan 28, 2020 0.0066 0.0067 0.0063 0.0067 78,000 +0.00(+0.00%)
Jan 27, 2020 0.0060 0.0067 0.0057 0.0067 1,175,359 +0.00(+3.08%)
Jan 24, 2020 0.0063 0.0066 0.0060 0.0065 1,785,000 +0.00(+0.00%)
Jan 23, 2020 0.0061 0.0066 0.0061 0.0065 174,330 +0.00(+1.56%)
Jan 22, 2020 0.0061 0.0066 0.0061 0.0064 213,430 -0.00(-3.03%)
Jan 21, 2020 0.0068 0.0068 0.0061 0.0066 1,975,286 +0.00(+0.00%)
Jan 17, 2020 0.0067 0.0070 0.0066 0.0066 1,844,300 -0.00(-1.49%)
Jan 16, 2020 0.0071 0.0072 0.0067 0.0067 1,248,345 -0.00(-5.63%)
Jan 15, 2020 0.0067 0.0072 0.0064 0.0071 1,793,504 +0.00(+5.97%)
Jan 14, 2020 0.0067 0.0067 0.0067 0.0067 481,750 +0.00(+1.52%)
Jan 13, 2020 0.0066 0.0071 0.0066 0.0066 318,561 -0.00(-5.71%)
Jan 10, 2020 0.0067 0.0070 0.0065 0.0070 280,000 +0.00(+2.94%)
Jan 09, 2020 0.0073 0.0073 0.0062 0.0068 782,800 -0.00(-5.56%)
Jan 08, 2020 0.0069 0.0072 0.0065 0.0072 503,910 +0.00(+2.86%)
Jan 07, 2020 0.0068 0.0073 0.0062 0.0070 1,340,793 +0.00(+4.48%)
Jan 06, 2020 0.0067 0.0079 0.0063 0.0067 1,846,781 +0.00(+0.00%)
Jan 03, 2020 0.0069 0.0070 0.0063 0.0067 863,300 +0.00(+9.84%)
Jan 02, 2020 0.0059 0.0073 0.0059 0.0061 845,941 -0.00(-18.67%)
Dec 31, 2019 0.0067 0.0076 0.0060 0.0075 1,047,000 +0.00(+2.74%)
Dec 30, 2019 0.0057 0.0073 0.0057 0.0073 1,423,766 +0.00(+15.87%)
Dec 27, 2019 0.0060 0.0063 0.0060 0.0063 2,978,100 +0.00(+5.00%)
Dec 26, 2019 0.0063 0.0063 0.0058 0.0060 1,283,394 -0.00(-1.64%)
Dec 24, 2019 0.0057 0.0061 0.0056 0.0061 2,055,000 +0.00(+5.17%)
Dec 23, 2019 0.0055 0.0064 0.0055 0.0058 1,538,656 -0.00(-10.77%)
Dec 20, 2019 0.0058 0.0065 0.0058 0.0065 458,800 +0.00(+8.33%)
Dec 19, 2019 0.0060 0.0060 0.0060 0.0060 180,600 +0.00(+0.00%)
Dec 18, 2019 0.0060 0.0060 0.0058 0.0060 517,046 -0.00(-3.23%)
Dec 17, 2019 0.0064 0.0065 0.0058 0.0062 1,329,715 -0.00(-4.62%)
Dec 16, 2019 0.0060 0.0067 0.0052 0.0065 1,783,583 +0.00(+4.84%)
Dec 13, 2019 0.0061 0.0062 0.0057 0.0062 525,500 +0.00(+1.64%)
Dec 12, 2019 0.0058 0.0064 0.0058 0.0061 416,800 -0.00(-4.69%)
Dec 11, 2019 0.0061 0.0065 0.0056 0.0064 2,152,042 +0.00(+10.34%)
Dec 10, 2019 0.0059 0.0062 0.0056 0.0058 359,593 +0.00(+0.00%)
Dec 09, 2019 0.0059 0.0065 0.0058 0.0058 465,000 +0.00(+3.57%)
Dec 06, 2019 0.0058 0.0058 0.0054 0.0056 746,100 -0.00(-5.08%)
Dec 05, 2019 0.0056 0.0060 0.0053 0.0059 527,504 +0.00(+3.51%)
Dec 04, 2019 0.0058 0.0058 0.0053 0.0057 223,972 +0.00(+1.79%)
Dec 03, 2019 0.0054 0.0057 0.0053 0.0056 627,435 +0.00(+1.82%)
Dec 02, 2019 0.0057 0.0057 0.0042 0.0055 1,383,445 -0.00(-6.78%)
Nov 27, 2019 0.0059 0.0059 0.0059 0 -0.00(-9.23%)
Nov 26, 2019 0.0058 0.0065 0.0055 0.0065 1,896,654 +0.00(+12.07%)
Nov 25, 2019 0.0055 0.0058 0.0053 0.0058 2,068,100 +0.00(+5.45%)
Nov 22, 2019 0.0057 0.0062 0.0054 0.0055 1,081,500 -0.00(-5.17%)
Nov 21, 2019 0.0057 0.0060 0.0057 0.0058 1,225,290 +0.00(+1.75%)
Nov 20, 2019 0.0059 0.0059 0.0057 0.0057 1,160,213 -0.00(-5.00%)
Nov 19, 2019 0.0064 0.0067 0.0057 0.0060 2,274,474 -0.00(-6.25%)
Nov 18, 2019 0.0063 0.0068 0.0059 0.0064 1,597,659 -0.00(-7.25%)
Nov 15, 2019 0.0065 0.0069 0.0057 0.0069 770,900 +0.00(+9.52%)
Nov 14, 2019 0.0064 0.0068 0.0058 0.0063 980,958 +0.00(+5.00%)
Nov 13, 2019 0.0068 0.0068 0.0059 0.0060 740,395 -0.00(-14.29%)
Nov 12, 2019 0.0060 0.0072 0.0060 0.0070 2,792,160 +0.00(+16.67%)
Nov 11, 2019 0.0063 0.0066 0.0051 0.0060 1,757,500 -0.00(-4.76%)
Nov 08, 2019 0.0065 0.0073 0.0059 0.0063 5,036,900 +0.00(+5.00%)
Nov 07, 2019 0.0067 0.0067 0.0053 0.0060 2,953,000 -0.00(-6.25%)
Nov 06, 2019 0.0061 0.0064 0.0058 0.0064 1,855,899 -0.00(-4.48%)
Nov 05, 2019 0.0065 0.0072 0.0064 0.0067 1,134,155 +0.00(+4.69%)
Nov 04, 2019 0.0063 0.0066 0.0059 0.0064 80,830 +0.00(+4.92%)
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.