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 (%)
Oct 29, 2021 0.0099 0.0100 0.0090 0.0092 751,318 -0.00(-8.00%)
Oct 28, 2021 0.0097 0.0100 0.0090 0.0100 1,081,941 +0.00(+3.09%)
Oct 27, 2021 0.0102 0.0102 0.0097 0.0097 567,805 -0.00(-3.96%)
Oct 26, 2021 0.0103 0.0101 0.0101 5,000 -0.00(-2.88%)
Oct 25, 2021 0.0103 0.0105 0.0099 0.0104 1,394,591 +0.00(+5.05%)
Oct 22, 2021 0.0097 0.0100 0.0097 0.0099 1,503,500 -0.00(-5.71%)
Oct 21, 2021 0.0100 0.0105 0.0096 0.0105 1,052,000 +0.00(+3.96%)
Oct 20, 2021 0.0103 0.0106 0.0100 0.0101 1,826,144 -0.00(-3.81%)
Oct 19, 2021 0.0112 0.0112 0.0103 0.0105 732,805 -0.00(-5.41%)
Oct 18, 2021 0.0107 0.0112 0.0101 0.0111 1,159,184 +0.00(+7.77%)
Oct 15, 2021 0.0102 0.0110 0.0101 0.0103 619,652 +0.00(+0.00%)
Oct 14, 2021 0.0106 0.0106 0.0102 0.0103 1,406,281 +0.00(+0.98%)
Oct 13, 2021 0.0108 0.0108 0.0101 0.0102 273,955 -0.00(-0.97%)
Oct 12, 2021 0.0108 0.0108 0.0103 0.0103 131,167 -0.00(-4.63%)
Oct 11, 2021 0.0107 0.0108 0.0107 0.0108 470,900 +0.00(+0.00%)
Oct 08, 2021 0.0110 0.0110 0.0108 0.0108 328,950 -0.00(-0.92%)
Oct 07, 2021 0.0112 0.0112 0.0109 0.0109 2,000 +0.00(+0.93%)
Oct 06, 2021 0.0103 0.0112 0.0102 0.0108 842,006 +0.00(+2.86%)
Oct 05, 2021 0.0107 0.0109 0.0102 0.0105 606,780 -0.00(-1.87%)
Oct 04, 2021 0.0100 0.0114 0.0100 0.0107 1,655,455 +0.00(+4.90%)
Oct 01, 2021 0.0115 0.0115 0.0100 0.0102 1,210,400 -0.00(-3.77%)
Sep 30, 2021 0.0114 0.0115 0.0106 0.0106 72,102 -0.00(-4.50%)
Sep 29, 2021 0.0120 0.0120 0.0108 0.0111 39,916 +0.00(+5.71%)
Sep 28, 2021 0.0114 0.0120 0.0104 0.0105 809,693 -0.00(-4.55%)
Sep 27, 2021 0.0115 0.0115 0.0103 0.0110 589,121 +0.00(+2.80%)
Sep 24, 2021 0.0103 0.0107 0.0103 0.0107 21,001 -0.00(-4.46%)
Sep 23, 2021 0.0101 0.0112 0.0101 0.0112 737,030 +0.00(+8.74%)
Sep 22, 2021 0.0104 0.0112 0.0100 0.0103 1,734,073 -0.00(-3.74%)
Sep 21, 2021 0.0107 0.0112 0.0104 0.0107 1,079,191 +0.00(+0.00%)
Sep 20, 2021 0.0106 0.0107 0.0104 0.0107 309,652 +0.00(+0.00%)
Sep 17, 2021 0.0109 0.0109 0.0105 0.0107 50,000 +0.00(+1.90%)
Sep 16, 2021 0.0104 0.0115 0.0104 0.0105 5,818,552 +0.00(+0.00%)
Sep 15, 2021 0.0107 0.0109 0.0105 0.0105 1,147,599 -0.00(-2.78%)
Sep 14, 2021 0.0105 0.0119 0.0105 0.0108 3,264,898 -0.00(-2.70%)
Sep 13, 2021 0.0114 0.0114 0.0107 0.0111 112,000 +0.00(+4.72%)
Sep 10, 2021 0.0130 0.0130 0.0106 0.0106 254,076 -0.00(-11.67%)
Sep 09, 2021 0.0110 0.0120 0.0106 0.0120 988,991 +0.00(+9.09%)
Sep 08, 2021 0.0125 0.0125 0.0109 0.0110 1,520,233 -0.00(-9.09%)
Sep 07, 2021 0.0130 0.0130 0.0106 0.0121 1,361,904 -0.00(-1.63%)
Sep 03, 2021 0.0126 0.0126 0.0123 0.0123 281,300 -0.00(-4.65%)
Sep 02, 2021 0.0128 0.0133 0.0122 0.0129 2,033,481 +0.00(+0.78%)
Sep 01, 2021 0.0123 0.0129 0.0121 0.0128 692,695 +0.00(+0.79%)
Aug 31, 2021 0.0112 0.0127 0.0103 0.0127 3,759,208 +0.00(+13.39%)
Aug 30, 2021 0.0119 0.0120 0.0101 0.0112 2,209,709 -0.00(-4.27%)
Aug 27, 2021 0.0110 0.0119 0.0093 0.0117 2,961,121 +0.00(+8.33%)
Aug 26, 2021 0.0119 0.0124 0.0095 0.0108 12,335,900 -0.00(-5.26%)
Aug 25, 2021 0.0104 0.0116 0.0080 0.0114 12,610,986 +0.00(+23.91%)
Aug 24, 2021 0.0090 0.0092 0.0089 0.0092 379,201 +0.00(+4.55%)
Aug 23, 2021 0.0092 0.0105 0.0087 0.0088 918,524 -0.00(-4.35%)
Aug 20, 2021 0.0095 0.0095 0.0088 0.0092 3,162,630 -0.00(-6.12%)
Aug 19, 2021 0.0093 0.0098 0.0090 0.0098 421,515 +0.00(+5.38%)
Aug 18, 2021 0.0097 0.0097 0.0093 0.0093 1,014,575 -0.00(-7.00%)
Aug 17, 2021 0.0101 0.0101 0.0100 0.0100 197,066 -0.00(-5.66%)
Aug 16, 2021 0.0100 0.0110 0.0099 0.0106 3,910,518 +0.00(+6.00%)
Aug 13, 2021 0.0103 0.0103 0.0098 0.0100 750,634 +0.00(+0.00%)
Aug 12, 2021 0.0100 0.0103 0.0100 0.0100 127,462 -0.00(-2.91%)
Aug 11, 2021 0.0100 0.0103 0.0100 0.0103 216,500 +0.00(+3.00%)
Aug 10, 2021 0.0100 0.0103 0.0099 0.0100 637,152 +0.00(+3.09%)
Aug 09, 2021 0.0099 0.0104 0.0096 0.0097 1,876,595 -0.00(-2.02%)
Aug 06, 2021 0.0100 0.0100 0.0095 0.0099 1,654,940 -0.00(-1.00%)
Aug 05, 2021 0.0100 0.0104 0.0100 0.0100 2,568,570 +0.00(+0.00%)
Aug 04, 2021 0.0104 0.0107 0.0100 0.0100 188,920 -0.00(-6.54%)
Aug 03, 2021 0.0104 0.0107 0.0104 0.0107 101,469 +0.00(+2.88%)
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.