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 (%)
Mar 31, 2014 0.0154 0.0180 0.0154 0.0180 65,000 +0.00(+2.86%)
Mar 28, 2014 0.0180 0.0180 0.0175 0.0175 0 -0.00(-2.78%)
Mar 27, 2014 0.0155 0.0185 0.0155 0.0180 240,528 -0.00(-2.70%)
Mar 26, 2014 0.0175 0.0185 0.0175 0.0185 121,428 +0.00(+2.78%)
Mar 25, 2014 0.0177 0.0185 0.0165 0.0180 777,003 +0.00(+9.09%)
Mar 24, 2014 0.0165 0.0165 0.0165 0.0165 76,000 -0.00(-8.33%)
Mar 21, 2014 0.0184 0.0184 0.0180 0.0180 0 +0.00(+9.09%)
Mar 20, 2014 0.0185 0.0185 0.0165 0.0165 20,200 -0.00(-10.81%)
Mar 19, 2014 0.0180 0.0185 0.0170 0.0185 446,900 +0.00(+2.78%)
Mar 18, 2014 0.0160 0.0183 0.0160 0.0180 1,584,850 -0.00(-1.64%)
Mar 13, 2014 0.0183 0.0183 0.0183 0 +0.00(+0.00%)
Mar 12, 2014 0.0156 0.0183 0.0153 0.0183 414,060 +0.00(+8.28%)
Mar 11, 2014 0.0157 0.0169 0.0157 0.0169 365,000 -0.00(-6.11%)
Mar 10, 2014 0.0178 0.0180 0.0178 0.0180 60,000 +0.00(+14.65%)
Mar 07, 2014 0.0179 0.0179 0.0157 0.0157 0 -0.00(-12.78%)
Mar 06, 2014 0.0185 0.0185 0.0180 0.0180 110,650 +0.00(+1.12%)
Mar 05, 2014 0.0175 0.0185 0.0158 0.0178 473,400 +0.00(+1.71%)
Mar 03, 2014 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Feb 28, 2014 0.0175 0.0175 0.0153 0.0175 0 +0.00(+0.00%)
Feb 26, 2014 0.0175 0.0175 0.0175 0 -0.00(-5.41%)
Feb 25, 2014 0.0170 0.0185 0.0170 0.0185 420,000 +0.00(+9.47%)
Feb 24, 2014 0.0159 0.0169 0.0159 0.0169 35,000 -0.00(-3.43%)
Feb 21, 2014 0.0144 0.0179 0.0136 0.0175 0 +0.00(+2.94%)
Feb 20, 2014 0.0160 0.0179 0.0135 0.0170 227,450 -0.00(-5.56%)
Feb 19, 2014 0.0142 0.0180 0.0142 0.0180 31,526 +0.00(+5.88%)
Feb 18, 2014 0.0160 0.0170 0.0160 0.0170 30,000 +0.00(+0.00%)
Feb 14, 2014 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 13, 2014 0.0183 0.0183 0.0170 0.0170 150,000 -0.00(-5.56%)
Feb 12, 2014 0.0187 0.0187 0.0173 0.0180 145,669 +0.00(+5.26%)
Feb 11, 2014 0.0188 0.0188 0.0150 0.0171 1,281,400 -0.00(-5.00%)
Feb 10, 2014 0.0180 0.0180 0.0180 0.0180 36,000 +0.00(+0.00%)
Feb 07, 2014 0.0170 0.0185 0.0170 0.0180 0 +0.00(+5.88%)
Feb 06, 2014 0.0180 0.0180 0.0170 0.0170 100,963 -0.00(-9.09%)
Feb 05, 2014 0.0180 0.0187 0.0150 0.0187 175,000 +0.00(+3.89%)
Feb 04, 2014 0.0145 0.0187 0.0145 0.0180 211,000 -0.00(-2.17%)
Feb 03, 2014 0.0150 0.0184 0.0130 0.0184 131,750 +0.00(+5.75%)
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%)
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.