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 (%)
Apr 28, 2017 0.0010 0.0022 0.0010 0.0015 7,326,398 +0.00(+47.00%)
Apr 25, 2017 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Apr 24, 2017 0.0011 0.0011 0.0011 0.0011 282,000 +0.00(+0.00%)
Apr 21, 2017 0.0011 0.0012 0.0011 0.0011 606,545 -0.00(-12.70%)
Apr 20, 2017 0.0013 0.0013 0.0013 0.0013 81,837 -0.00(-3.08%)
Apr 19, 2017 0.0013 0.0013 0.0013 0.0013 230,604 +0.00(+8.33%)
Apr 17, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 12, 2017 0.0012 0.0012 0.0012 0 -0.00(-0.41%)
Apr 11, 2017 0.0013 0.0013 0.0012 0.0012 195,671 -0.00(-13.93%)
Apr 10, 2017 0.0013 0.0016 0.0012 0.0014 1,675,195 +0.00(+16.67%)
Apr 07, 2017 0.0018 0.0018 0.0011 0.0012 3,069,057 -0.00(-33.33%)
Apr 06, 2017 0.0016 0.0018 0.0016 0.0018 30,214 +0.00(+12.50%)
Apr 05, 2017 0.0023 0.0024 0.0016 0.0016 101,400 -0.00(-33.33%)
Apr 04, 2017 0.0015 0.0024 0.0015 0.0024 918,405 +0.00(+71.43%)
Apr 03, 2017 0.0016 0.0016 0.0011 0.0014 1,401,805 +0.00(+0.00%)
Mar 31, 2017 0.0014 0.0014 0.0014 0.0014 100,000 -0.00(-39.13%)
Mar 30, 2017 0.0016 0.0023 0.0016 0.0023 355,800 +0.00(+76.92%)
Mar 29, 2017 0.0011 0.0015 0.0011 0.0013 574,268 +0.00(+8.33%)
Mar 28, 2017 0.0020 0.0020 0.0012 0.0012 1,560,840 -0.00(-40.00%)
Mar 27, 2017 0.0030 0.0030 0.0020 0.0020 433,194 -0.00(-33.33%)
Mar 24, 2017 0.0032 0.0069 0.0023 0.0030 13,087,112 +0.00(+57.89%)
Mar 23, 2017 0.0010 0.0029 0.0008 0.0019 806,364 +0.00(+90.00%)
Mar 21, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 20, 2017 0.0010 0.0010 0.0010 0.0010 795,000 +0.00(+0.00%)
Mar 16, 2017 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Mar 14, 2017 0.0009 0.0009 0.0009 0 -0.00(-25.00%)
Mar 09, 2017 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Mar 08, 2017 0.0010 0.0011 0.0010 0.0011 1,331,800 +0.00(+18.28%)
Mar 06, 2017 0.0009 0.0009 0.0009 0 +0.00(+3.33%)
Mar 03, 2017 0.0009 0.0009 0.0009 0.0009 54,500 -0.00(-10.00%)
Mar 02, 2017 0.0011 0.0011 0.0010 0.0010 1,059,500 -0.00(-9.09%)
Feb 27, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 24, 2017 0.0012 0.0012 0.0011 0.0011 592,193 -0.00(-8.33%)
Feb 21, 2017 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Feb 17, 2017 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Feb 16, 2017 0.0009 0.0012 0.0009 0.0012 67,000 +0.00(+9.09%)
Feb 15, 2017 0.0009 0.0011 0.0009 0.0011 510,000 +0.00(+0.00%)
Feb 09, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Feb 08, 2017 0.0011 0.0011 0.0011 0.0011 30,000 +0.00(+0.00%)
Feb 07, 2017 0.0013 0.0013 0.0011 0.0011 1,550,000 +0.00(+0.00%)
Feb 06, 2017 0.0013 0.0013 0.0011 0.0011 100,000 -0.00(-8.33%)
Feb 03, 2017 0.0012 0.0012 0.0012 0.0012 1,000,000 +0.00(+0.00%)
Feb 01, 2017 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 31, 2017 0.0012 0.0012 0.0012 0.0012 455,000 -0.00(-7.69%)
Jan 30, 2017 0.0013 0.0013 0.0013 0.0013 450,000 -0.00(-1.52%)
Jan 27, 2017 0.0015 0.0015 0.0013 0.0013 160,000 -0.00(-12.00%)
Jan 26, 2017 0.0015 0.0015 0.0015 0.0015 30,000 +0.00(+7.14%)
Jan 25, 2017 0.0015 0.0015 0.0014 0.0014 270,000 -0.00(-6.67%)
Jan 24, 2017 0.0015 0.0015 0.0014 0.0015 610,000 +0.00(+25.00%)
Jan 23, 2017 0.0013 0.0013 0.0011 0.0012 1,506,100 -0.00(-20.00%)
Jan 19, 2017 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Jan 18, 2017 0.0014 0.0014 0.0014 0.0014 20,000 -0.00(-12.50%)
Jan 17, 2017 0.0015 0.0016 0.0015 0.0016 600,000 +0.00(+6.67%)
Jan 13, 2017 0.0015 0.0015 0.0015 0 +0.00(+35.87%)
Jan 09, 2017 0.0011 0.0011 0.0011 0 -0.00(-21.14%)
Jan 04, 2017 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Dec 30, 2016 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Dec 23, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 22, 2016 0.0012 0.0012 0.0011 0.0011 1,120,000 +0.00(+0.00%)
Dec 21, 2016 0.0011 0.0011 0.0011 0.0011 16,000 -0.00(-15.38%)
Dec 20, 2016 0.0013 0.0013 0.0013 0.0013 610,000 +0.00(+8.33%)
Dec 19, 2016 0.0012 0.0012 0.0012 0.0012 800,000 -0.00(-7.69%)
Dec 16, 2016 0.0014 0.0014 0.0013 0.0013 708,834 +0.00(+0.00%)
Dec 15, 2016 0.0014 0.0014 0.0013 0.0013 2,613,168 -0.00(-7.14%)
Dec 14, 2016 0.0014 0.0014 0.0013 0.0014 1,252,400 -0.00(-12.50%)
Dec 13, 2016 0.0013 0.0016 0.0013 0.0016 1,514,608 +0.00(+23.08%)
Dec 09, 2016 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Dec 08, 2016 0.0013 0.0013 0.0013 0.0013 100,000 -0.00(-13.33%)
Dec 07, 2016 0.0016 0.0016 0.0015 0.0015 1,146,700 -0.00(-8.54%)
Dec 05, 2016 0.0016 0.0016 0.0016 0 +0.00(+2.50%)
Dec 01, 2016 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Nov 23, 2016 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 21, 2016 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 18, 2016 0.0019 0.0019 0.0019 0.0019 190,000 +0.00(+5.56%)
Nov 16, 2016 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Nov 15, 2016 0.0018 0.0018 0.0017 0.0017 793,000 -0.00(-5.56%)
Nov 14, 2016 0.0018 0.0018 0.0018 0.0018 75,000 +0.00(+0.00%)
Nov 10, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Nov 09, 2016 0.0018 0.0018 0.0018 0.0018 263,112 -0.00(-10.00%)
Nov 08, 2016 0.0020 0.0020 0.0020 0.0020 30,000 +0.00(+3.20%)
Nov 07, 2016 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+7.67%)
Nov 04, 2016 0.0018 0.0018 0.0018 0.0018 12,400 -0.00(-10.00%)
Nov 03, 2016 0.0025 0.0026 0.0020 0.0020 1,000,000 +0.00(+0.00%)
Nov 02, 2016 0.0021 0.0025 0.0020 0.0020 430,400 -0.00(-20.00%)
Nov 01, 2016 0.0021 0.0025 0.0021 0.0025 660,000 +0.00(+56.25%)
Oct 27, 2016 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Oct 24, 2016 0.0018 0.0018 0.0018 0 -0.00(-25.00%)
Oct 21, 2016 0.0024 0.0026 0.0023 0.0024 235,200 +0.00(+84.62%)
Oct 20, 2016 0.0025 0.0025 0.0013 0.0013 17,477 -0.00(-48.00%)
Oct 19, 2016 0.0021 0.0025 0.0013 0.0025 515,000 +0.00(+38.89%)
Oct 17, 2016 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Oct 14, 2016 0.0019 0.0019 0.0019 0.0019 39,300 -0.00(-1.61%)
Oct 13, 2016 0.0019 0.0019 0.0019 0.0019 5,000 -0.00(-8.05%)
Oct 05, 2016 0.0021 0.0021 0.0021 0 -0.00(-19.23%)
Oct 04, 2016 0.0023 0.0026 0.0023 0.0026 420,000 +0.00(+36.84%)
Oct 03, 2016 0.0017 0.0019 0.0017 0.0019 10,888 +0.00(+11.76%)
Sep 30, 2016 0.0020 0.0020 0.0017 0.0017 775,000 -0.00(-15.00%)
Sep 29, 2016 0.0020 0.0020 0.0020 0.0020 10,000 -0.00(-4.76%)
Sep 28, 2016 0.0021 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Sep 27, 2016 0.0021 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Sep 26, 2016 0.0021 0.0021 0.0021 0.0021 364,000 -0.00(-8.70%)
Sep 20, 2016 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Sep 19, 2016 0.0024 0.0024 0.0022 0.0023 598,500 -0.00(-8.00%)
Sep 16, 2016 0.0025 0.0026 0.0024 0.0025 1,046,100 +0.00(+8.70%)
Sep 15, 2016 0.0025 0.0025 0.0023 0.0023 566,439 +0.00(+0.00%)
Sep 13, 2016 0.0023 0.0023 0.0023 0 -0.00(-5.39%)
Sep 12, 2016 0.0024 0.0024 0.0024 0.0024 22,501 +0.00(+1.29%)
Sep 09, 2016 0.0023 0.0024 0.0023 0.0024 95,400 +0.00(+5.40%)
Sep 08, 2016 0.0024 0.0024 0.0015 0.0023 514,350 -0.00(-5.12%)
Sep 07, 2016 0.0024 0.0024 0.0024 0.0024 180,877 -0.00(-7.69%)
Sep 06, 2016 0.0017 0.0026 0.0017 0.0026 1,111,999 +0.00(+73.33%)
Sep 02, 2016 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
Aug 26, 2016 0.0019 0.0019 0.0019 0 -0.00(-18.10%)
Aug 25, 2016 0.0021 0.0026 0.0015 0.0023 634,999 -0.00(-20.00%)
Aug 24, 2016 0.0018 0.0030 0.0018 0.0029 313,856 +0.00(+81.25%)
Aug 23, 2016 0.0016 0.0016 0.0016 0.0016 1,069 -0.00(-11.11%)
Aug 19, 2016 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Aug 18, 2016 0.0017 0.0017 0.0017 0.0017 170,000 +0.00(+0.00%)
Aug 15, 2016 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Aug 11, 2016 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Aug 08, 2016 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Aug 03, 2016 0.0018 0.0018 0.0018 0 -0.00(-13.67%)
Aug 02, 2016 0.0021 0.0021 0.0021 0.0021 13,000 +0.00(+4.25%)
Aug 01, 2016 0.0022 0.0022 0.0017 0.0020 700,000 +0.00(+5.26%)
Jul 29, 2016 0.0024 0.0024 0.0019 0.0019 20,000 -0.00(-17.39%)
Jul 27, 2016 0.0023 0.0023 0.0023 0 -0.00(-23.33%)
Jul 26, 2016 0.0027 0.0030 0.0027 0.0030 171,000 +0.00(+0.00%)
Jul 25, 2016 0.0030 0.0030 0.0030 0.0030 12,000 +0.00(+0.00%)
Jul 21, 2016 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Jul 20, 2016 0.0020 0.0020 0.0020 0.0020 2,012,000 +0.00(+0.00%)
Jul 19, 2016 0.0023 0.0030 0.0017 0.0020 7,324,855 -0.00(-9.09%)
Jul 18, 2016 0.0026 0.0026 0.0022 0.0022 688,146 -0.00(-15.38%)
Jul 08, 2016 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jul 07, 2016 0.0026 0.0026 0.0026 0.0026 425,000 -0.00(-7.14%)
Jul 01, 2016 0.0028 0.0028 0.0028 0 +0.00(+2.26%)
Jun 27, 2016 0.0027 0.0027 0.0027 0 -0.00(-15.75%)
Jun 22, 2016 0.0032 0.0032 0.0032 0 +0.00(+4.84%)
Jun 21, 2016 0.0039 0.0039 0.0031 0.0031 40,356 +0.00(+0.00%)
Jun 20, 2016 0.0031 0.0031 0.0031 0.0031 150,000 +0.00(+10.71%)
Jun 17, 2016 0.0028 0.0028 0.0028 0.0028 10,000 -0.00(-12.50%)
Jun 16, 2016 0.0032 0.0032 0.0032 0.0032 50,000 -0.00(-23.81%)
Jun 15, 2016 0.0035 0.0042 0.0035 0.0042 93,500 +0.00(+16.67%)
Jun 14, 2016 0.0038 0.0038 0.0036 0.0036 550,000 -0.00(-13.50%)
Jun 13, 2016 0.0043 0.0043 0.0042 0.0042 215,000 +0.00(+12.49%)
Jun 10, 2016 0.0040 0.0040 0.0037 0.0037 590,360 -0.00(-7.50%)
Jun 09, 2016 0.0033 0.0041 0.0033 0.0040 641,803 +0.00(+21.21%)
Jun 08, 2016 0.0036 0.0036 0.0033 0.0033 562,760 -0.00(-2.94%)
Jun 07, 2016 0.0040 0.0040 0.0034 0.0034 53,380 +0.00(+9.68%)
Jun 06, 2016 0.0031 0.0031 0.0031 0.0031 31,400 -0.00(-13.89%)
Jun 03, 2016 0.0029 0.0036 0.0029 0.0036 41,000 -0.00(-14.29%)
Jun 02, 2016 0.0037 0.0042 0.0037 0.0042 25,000 +0.00(+44.83%)
Jun 01, 2016 0.0029 0.0029 0.0029 0.0029 315,000 +0.00(+11.54%)
May 31, 2016 0.0032 0.0032 0.0026 0.0026 30,000 -0.00(-35.00%)
May 27, 2016 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
May 26, 2016 0.0035 0.0035 0.0030 0.0030 11,000 +0.00(+3.45%)
May 25, 2016 0.0027 0.0029 0.0027 0.0029 394,279 -0.00(-3.33%)
May 24, 2016 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
May 23, 2016 0.0030 0.0030 0.0030 0.0030 169,000 +0.00(+0.00%)
May 20, 2016 0.0030 0.0030 0.0030 0.0030 170,000 -0.00(-14.29%)
May 19, 2016 0.0033 0.0035 0.0033 0.0035 20,000 +0.00(+16.67%)
May 17, 2016 0.0030 0.0030 0.0030 0 +0.00(+13.64%)
May 16, 2016 0.0026 0.0026 0.0026 0.0026 190,000 -0.00(-12.00%)
May 13, 2016 0.0030 0.0030 0.0026 0.0030 322,000 +0.00(+7.14%)
May 12, 2016 0.0029 0.0029 0.0028 0.0028 372,000 +0.00(+0.00%)
May 11, 2016 0.0029 0.0034 0.0028 0.0028 598,000 +0.00(+0.00%)
May 10, 2016 0.0029 0.0029 0.0028 0.0028 153,500 -0.00(-15.15%)
May 09, 2016 0.0033 0.0033 0.0033 0.0033 20,000 -0.00(-2.94%)
May 06, 2016 0.0032 0.0034 0.0032 0.0034 520,000 +0.00(+0.00%)
May 05, 2016 0.0033 0.0039 0.0033 0.0034 380,000 -0.00(-2.86%)
May 04, 2016 0.0036 0.0040 0.0033 0.0035 762,199 -0.00(-2.78%)
May 03, 2016 0.0037 0.0037 0.0032 0.0036 236,301 +0.00(+0.00%)
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.