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 (%)
Dec 31, 2014 0.0089 0.0089 0.0089 0 -0.00(-6.32%)
Dec 30, 2014 0.0095 0.0095 0.0095 0.0095 500 +0.00(+5.56%)
Dec 29, 2014 0.0089 0.0109 0.0089 0.0090 49,000 -0.00(-10.00%)
Dec 26, 2014 0.0102 0.0118 0.0090 0.0100 539,972 -0.00(-15.97%)
Dec 24, 2014 0.0119 0.0119 0.0119 0 +0.00(+8.18%)
Dec 23, 2014 0.0110 0.0110 0.0110 0.0110 8,750 +0.00(+0.92%)
Dec 22, 2014 0.0113 0.0128 0.0109 0.0109 170,000 -0.00(-0.91%)
Dec 19, 2014 0.0113 0.0119 0.0110 0.0110 192,000 +0.00(+0.00%)
Dec 18, 2014 0.0110 0.0115 0.0091 0.0110 190,000 -0.00(-13.39%)
Dec 17, 2014 0.0127 0.0139 0.0127 0.0127 184,001 +0.00(+0.00%)
Dec 16, 2014 0.0100 0.0127 0.0100 0.0127 61,100 +0.00(+27.00%)
Dec 15, 2014 0.0100 0.0100 0.0100 0.0100 12,650 -0.00(-9.09%)
Dec 12, 2014 0.0110 0.0124 0.0075 0.0110 96,900 -0.00(-10.57%)
Dec 11, 2014 0.0108 0.0123 0.0100 0.0123 127,500 +0.00(+23.00%)
Dec 10, 2014 0.0107 0.0109 0.0100 0.0100 174,800 -0.00(-8.26%)
Dec 09, 2014 0.0100 0.0130 0.0100 0.0109 768,823 -0.00(-5.22%)
Dec 08, 2014 0.0139 0.0170 0.0115 0.0115 505,100 -0.00(-17.27%)
Dec 05, 2014 0.0145 0.0168 0.0129 0.0139 722,000 -0.00(-4.14%)
Dec 04, 2014 0.0120 0.0147 0.0102 0.0145 912,180 +0.00(+20.83%)
Dec 03, 2014 0.0160 0.0161 0.0110 0.0120 3,074,092 -0.00(-21.05%)
Dec 02, 2014 0.0119 0.0169 0.0119 0.0152 1,772,331 +0.00(+27.73%)
Dec 01, 2014 0.0149 0.0149 0.0103 0.0119 946,250 -0.00(-14.39%)
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%)
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.