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 (%)
Nov 28, 2014 0.0135 0.0139 0.0123 0.0139 67,250 +0.00(+7.75%)
Nov 26, 2014 0.0129 0.0129 0.0129 0 +0.00(+3.20%)
Nov 25, 2014 0.0110 0.0132 0.0110 0.0125 537,000 +0.00(+25.00%)
Nov 24, 2014 0.0096 0.0150 0.0096 0.0100 405,000 -0.00(-22.48%)
Nov 21, 2014 0.0090 0.0169 0.0089 0.0129 362,854 +0.00(+53.57%)
Nov 20, 2014 0.0109 0.0109 0.0076 0.0084 483,066 -0.00(-32.26%)
Nov 19, 2014 0.0120 0.0124 0.0120 0.0124 80,500 +0.00(+3.33%)
Nov 18, 2014 0.0100 0.0125 0.0100 0.0120 378,700 -0.00(-9.77%)
Nov 17, 2014 0.0150 0.0110 0.0133 467,138 +0.00(+2.31%)
Nov 14, 2014 0.0130 0.0150 0.0122 0.0130 554,000 -0.00(-25.29%)
Nov 13, 2014 0.0136 0.0174 0.0136 0.0174 42,000 +0.00(+27.94%)
Nov 12, 2014 0.0150 0.0169 0.0136 0.0136 462,500 -0.00(-22.29%)
Nov 11, 2014 0.0150 0.0175 0.0150 0.0175 427,000 +0.00(+12.90%)
Nov 10, 2014 0.0155 0.0155 0.0155 0.0155 82,400 -0.00(-0.64%)
Nov 07, 2014 0.0161 0.0162 0.0156 0.0156 227,000 -0.00(-5.45%)
Nov 06, 2014 0.0180 0.0180 0.0165 0.0165 247,600 +0.00(+0.00%)
Nov 05, 2014 0.0180 0.0190 0.0165 0.0165 120,885 -0.00(-5.71%)
Nov 03, 2014 0.0175 0.0175 0.0175 0 -0.00(-12.50%)
Oct 31, 2014 0.0173 0.0200 0.0173 0.0200 31,300 +0.00(+2.56%)
Oct 30, 2014 0.0190 0.0195 0.0190 0.0195 30,000 +0.00(+2.63%)
Oct 29, 2014 0.0200 0.0200 0.0173 0.0190 100,000 -0.00(-5.47%)
Oct 28, 2014 0.0201 0.0201 0.0201 0.0201 90,000 +0.00(+0.50%)
Oct 27, 2014 0.0201 0.0219 0.0219 0.0200 149,000 -0.00(-8.68%)
Oct 24, 2014 0.0219 0.0219 0.0219 0.0219 10,000 -0.00(-0.45%)
Oct 23, 2014 0.0195 0.0220 0.0195 0.0220 23,000 +0.00(+7.32%)
Oct 22, 2014 0.0210 0.0210 0.0205 0.0205 136,373 -0.00(-2.38%)
Oct 21, 2014 0.0221 0.0222 0.0200 0.0210 335,000 -0.01(-21.64%)
Oct 20, 2014 0.0215 0.0268 0.0215 0.0268 16,150 +0.01(+24.65%)
Oct 17, 2014 0.0270 0.0270 0.0215 0.0215 67,500 -0.00(-17.31%)
Oct 16, 2014 0.0270 0.0270 0.0250 0.0260 55,750 -0.00(-1.89%)
Oct 15, 2014 0.0270 0.0270 0.0230 0.0265 192,214 +0.01(+31.84%)
Oct 14, 2014 0.0200 0.0265 0.0200 0.0201 217,500 -0.00(-16.25%)
Oct 10, 2014 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Oct 09, 2014 0.0210 0.0270 0.0190 0.0200 1,295,419 -0.01(-22.48%)
Oct 07, 2014 0.0258 0.0258 0.0258 0 +0.00(+3.20%)
Oct 06, 2014 0.0284 0.0285 0.0200 0.0250 456,800 -0.00(-13.49%)
Oct 03, 2014 0.0280 0.0289 0.0277 0.0289 719,400 +0.00(+5.09%)
Oct 02, 2014 0.0240 0.0275 0.0240 0.0275 146,001 +0.00(+1.85%)
Oct 01, 2014 0.0270 0.0270 0.0270 0.0270 35,000 -0.00(-5.26%)
Sep 30, 2014 0.0282 0.0285 0.0270 0.0285 224,052 +0.00(+1.06%)
Sep 29, 2014 0.0282 0.0282 0.0282 0.0282 7,000 +0.00(+2.55%)
Sep 26, 2014 0.0270 0.0282 0.0255 0.0275 622,800 +0.00(+1.85%)
Sep 25, 2014 0.0223 0.0285 0.0223 0.0270 123,475 -0.00(-3.57%)
Sep 24, 2014 0.0250 0.0295 0.0250 0.0280 372,400 +0.00(+12.00%)
Sep 23, 2014 0.0222 0.0250 0.0219 0.0250 608,524 +0.00(+0.00%)
Sep 22, 2014 0.0228 0.0250 0.0221 0.0250 1,457,576 +0.00(+9.17%)
Sep 19, 2014 0.0200 0.0234 0.0200 0.0229 173,000 -0.00(-0.43%)
Sep 18, 2014 0.0235 0.0235 0.0210 0.0230 239,000 -0.00(-2.13%)
Sep 17, 2014 0.0235 0.0235 0.0235 0.0235 5,000 +0.00(+14.63%)
Sep 16, 2014 0.0215 0.0235 0.0205 0.0205 112,758 -0.00(-10.87%)
Sep 15, 2014 0.0228 0.0230 0.0206 0.0230 135,000 +0.00(+4.55%)
Sep 12, 2014 0.0229 0.0205 0.0220 231,000 -0.00(-3.93%)
Sep 11, 2014 0.0200 0.0229 0.0200 0.0229 3,273 +0.00(+0.00%)
Sep 10, 2014 0.0210 0.0210 0.0229 11,400 +0.00(+9.05%)
Sep 09, 2014 0.0210 0.0229 0.0202 0.0210 745,900 -0.00(-4.55%)
Sep 08, 2014 0.0210 0.0222 0.0201 0.0220 125,954 +0.00(+10.00%)
Sep 05, 2014 0.0207 0.0210 0.0200 0.0200 360,765 -0.00(-4.76%)
Sep 04, 2014 0.0222 0.0222 0.0210 0.0210 78,133 +0.00(+5.00%)
Sep 03, 2014 0.0180 0.0217 0.0180 0.0200 712,854 +0.00(+5.26%)
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.