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 30, 2021 0.0123 0.0139 0.0111 0.0116 7,010,000 -0.00(-4.92%)
Apr 29, 2021 0.0086 0.0125 0.0086 0.0122 9,417,296 +0.00(+22.00%)
Apr 28, 2021 0.0101 0.0116 0.0085 0.0100 5,939,362 -0.00(-0.99%)
Apr 27, 2021 0.0086 0.0110 0.0085 0.0101 7,302,188 +0.00(+17.44%)
Apr 26, 2021 0.0093 0.0093 0.0085 0.0086 789,804 -0.00(-2.27%)
Apr 23, 2021 0.0085 0.0093 0.0085 0.0088 435,900 -0.00(-2.22%)
Apr 22, 2021 0.0098 0.0098 0.0087 0.0090 1,499,292 +0.00(+0.00%)
Apr 21, 2021 0.0088 0.0092 0.0087 0.0090 480,100 +0.00(+4.65%)
Apr 20, 2021 0.0096 0.0100 0.0084 0.0086 3,154,486 -0.00(-10.42%)
Apr 19, 2021 0.0099 0.0100 0.0082 0.0096 3,706,895 +0.00(+0.00%)
Apr 16, 2021 0.0080 0.0096 0.0078 0.0096 13,547,300 +0.00(+21.52%)
Apr 15, 2021 0.0079 0.0085 0.0079 0.0079 2,029,508 -0.00(-2.47%)
Apr 14, 2021 0.0081 0.0083 0.0080 0.0081 2,206,250 -0.00(-2.41%)
Apr 13, 2021 0.0079 0.0090 0.0079 0.0083 4,597,312 +0.00(+5.06%)
Apr 12, 2021 0.0077 0.0080 0.0071 0.0079 4,212,583 +0.00(+1.28%)
Apr 09, 2021 0.0076 0.0078 0.0074 0.0078 1,015,500 -0.00(-2.50%)
Apr 08, 2021 0.0080 0.0080 0.0077 0.0080 332,093 +0.00(+1.27%)
Apr 07, 2021 0.0077 0.0079 0.0072 0.0079 1,200,738 +0.00(+9.72%)
Apr 06, 2021 0.0078 0.0081 0.0072 0.0072 2,305,683 -0.00(-6.49%)
Apr 05, 2021 0.0083 0.0083 0.0077 0.0077 1,239,532 -0.00(-3.75%)
Apr 01, 2021 0.0086 0.0088 0.0076 0.0080 3,994,500 -0.00(-6.98%)
Mar 31, 2021 0.0082 0.0090 0.0081 0.0086 1,752,343 +0.00(+2.38%)
Mar 30, 2021 0.0084 0.0085 0.0081 0.0084 469,851 -0.00(-1.18%)
Mar 29, 2021 0.0086 0.0086 0.0080 0.0085 250,597 -0.00(-5.56%)
Mar 26, 2021 0.0086 0.0090 0.0078 0.0090 323,000 +0.00(+8.43%)
Mar 25, 2021 0.0087 0.0087 0.0079 0.0083 4,848,300 -0.00(-1.19%)
Mar 24, 2021 0.0086 0.0093 0.0081 0.0084 2,240,087 -0.00(-6.67%)
Mar 23, 2021 0.0093 0.0093 0.0085 0.0090 115,600 +0.00(+5.88%)
Mar 22, 2021 0.0086 0.0091 0.0084 0.0085 1,811,735 -0.00(-2.30%)
Mar 19, 2021 0.0084 0.0087 0.0084 0.0087 375,700 +0.00(+2.35%)
Mar 18, 2021 0.0086 0.0090 0.0084 0.0085 2,392,297 -0.00(-4.49%)
Mar 17, 2021 0.0093 0.0094 0.0086 0.0089 1,912,098 -0.00(-2.20%)
Mar 16, 2021 0.0086 0.0096 0.0086 0.0091 5,856,040 +0.00(+8.33%)
Mar 15, 2021 0.0089 0.0089 0.0084 0.0084 189,600 -0.00(-5.62%)
Mar 12, 2021 0.0085 0.0089 0.0085 0.0089 2,592,000 +0.00(+8.54%)
Mar 11, 2021 0.0087 0.0087 0.0079 0.0082 1,553,870 -0.00(-9.89%)
Mar 10, 2021 0.0084 0.0091 0.0081 0.0091 622,156 +0.00(+10.98%)
Mar 09, 2021 0.0082 0.0085 0.0076 0.0082 3,955,500 -0.00(-8.89%)
Mar 08, 2021 0.0080 0.0094 0.0080 0.0090 3,272,155 +0.00(+2.27%)
Mar 05, 2021 0.0075 0.0088 0.0072 0.0088 514,200 +0.00(+17.33%)
Mar 04, 2021 0.0081 0.0084 0.0071 0.0075 4,968,250 -0.00(-14.77%)
Mar 03, 2021 0.0082 0.0089 0.0081 0.0088 571,600 +0.00(+7.32%)
Mar 02, 2021 0.0085 0.0091 0.0082 0.0082 1,109,409 -0.00(-6.82%)
Mar 01, 2021 0.0085 0.0098 0.0080 0.0088 1,772,221 -0.00(-2.22%)
Feb 26, 2021 0.0086 0.0090 0.0085 0.0090 1,789,400 -0.00(-2.17%)
Feb 25, 2021 0.0095 0.0095 0.0090 0.0092 353,880 -0.00(-1.08%)
Feb 24, 2021 0.0086 0.0095 0.0086 0.0093 2,398,759 +0.00(+8.14%)
Feb 23, 2021 0.0100 0.0100 0.0085 0.0086 1,648,475 -0.00(-9.47%)
Feb 22, 2021 0.0097 0.0100 0.0091 0.0095 2,632,043 -0.00(-1.04%)
Feb 19, 2021 0.0104 0.0104 0.0092 0.0096 5,957,700 +0.00(+3.23%)
Feb 18, 2021 0.0099 0.0110 0.0092 0.0093 4,226,524 -0.00(-7.92%)
Feb 17, 2021 0.0119 0.0119 0.0095 0.0101 2,357,704 -0.00(-11.40%)
Feb 16, 2021 0.0101 0.0130 0.0098 0.0114 4,473,635 +0.00(+12.87%)
Feb 12, 2021 0.0120 0.0120 0.0090 0.0101 7,130,600 -0.00(-12.17%)
Feb 11, 2021 0.0120 0.0136 0.0105 0.0115 14,138,897 +0.00(+0.00%)
Feb 10, 2021 0.0094 0.0117 0.0092 0.0115 19,355,472 +0.00(+25.00%)
Feb 09, 2021 0.0080 0.0094 0.0080 0.0092 5,689,464 +0.00(+6.98%)
Feb 08, 2021 0.0089 0.0089 0.0081 0.0086 3,242,741 +0.00(+3.61%)
Feb 05, 2021 0.0083 0.0087 0.0080 0.0083 2,605,300 +0.00(+1.22%)
Feb 04, 2021 0.0085 0.0090 0.0081 0.0082 2,247,100 +0.00(+2.50%)
Feb 03, 2021 0.0078 0.0094 0.0074 0.0080 10,321,548 +0.00(+0.00%)
Feb 02, 2021 0.0077 0.0080 0.0072 0.0080 521,644 +0.00(+8.11%)
Feb 01, 2021 0.0077 0.0080 0.0074 0.0074 995,317 -0.00(-7.50%)
Jan 29, 2021 0.0068 0.0080 0.0068 0.0080 2,609,100 +0.00(+3.90%)
Jan 28, 2021 0.0083 0.0083 0.0075 0.0077 915,337 -0.00(-7.23%)
Jan 27, 2021 0.0070 0.0083 0.0068 0.0083 9,134,289 +0.00(+18.57%)
Jan 26, 2021 0.0071 0.0072 0.0068 0.0070 2,116,123 -0.00(-1.41%)
Jan 25, 2021 0.0072 0.0075 0.0070 0.0071 2,372,391 -0.00(-1.39%)
Jan 22, 2021 0.0073 0.0073 0.0068 0.0072 1,853,100 +0.00(+7.46%)
Jan 21, 2021 0.0072 0.0075 0.0067 0.0067 1,126,488 -0.00(-6.94%)
Jan 20, 2021 0.0075 0.0075 0.0069 0.0072 2,055,861 +0.00(+4.35%)
Jan 19, 2021 0.0075 0.0078 0.0069 0.0069 1,066,453 -0.00(-1.43%)
Jan 15, 2021 0.0074 0.0078 0.0069 0.0070 6,942,300 +0.00(+0.00%)
Jan 14, 2021 0.0078 0.0078 0.0069 0.0070 5,251,200 -0.00(-6.67%)
Jan 13, 2021 0.0078 0.0078 0.0069 0.0075 1,192,292 +0.00(+2.74%)
Jan 12, 2021 0.0070 0.0078 0.0069 0.0073 3,486,520 -0.00(-1.35%)
Jan 11, 2021 0.0065 0.0075 0.0062 0.0074 4,284,989 +0.00(+13.85%)
Jan 08, 2021 0.0062 0.0065 0.0061 0.0065 1,332,100 +0.00(+4.84%)
Jan 07, 2021 0.0060 0.0063 0.0059 0.0062 1,429,740 +0.00(+1.64%)
Jan 06, 2021 0.0061 0.0064 0.0060 0.0061 3,248,652 -0.00(-3.17%)
Jan 05, 2021 0.0060 0.0063 0.0058 0.0063 582,050 +0.00(+5.00%)
Jan 04, 2021 0.0058 0.0061 0.0058 0.0060 730,990 +0.00(+1.69%)
Dec 31, 2020 0.0059 0.0059 0.0059 816,563 +0.00(+1.72%)
Dec 30, 2020 0.0059 0.0063 0.0058 0.0058 816,563 -0.00(-1.69%)
Dec 29, 2020 0.0061 0.0063 0.0058 0.0059 1,782,223 -0.00(-1.67%)
Dec 28, 2020 0.0064 0.0068 0.0060 0.0060 2,609,376 -0.00(-3.23%)
Dec 24, 2020 0.0068 0.0068 0.0061 0.0062 620,100 -0.00(-7.46%)
Dec 23, 2020 0.0063 0.0069 0.0057 0.0067 4,451,790 +0.00(+8.06%)
Dec 22, 2020 0.0062 0.0063 0.0059 0.0062 1,294,315 +0.00(+3.33%)
Dec 21, 2020 0.0061 0.0063 0.0060 0.0060 1,209,784 -0.00(-1.64%)
Dec 18, 2020 0.0064 0.0064 0.0059 0.0061 2,054,800 -0.00(-4.69%)
Dec 17, 2020 0.0060 0.0067 0.0057 0.0064 1,769,395 +0.00(+8.47%)
Dec 16, 2020 0.0056 0.0060 0.0056 0.0059 1,325,262 +0.00(+5.36%)
Dec 15, 2020 0.0058 0.0060 0.0055 0.0056 1,416,925 -0.00(-3.45%)
Dec 14, 2020 0.0059 0.0059 0.0056 0.0058 4,813,691 -0.00(-1.69%)
Dec 11, 2020 0.0059 0.0064 0.0057 0.0059 3,034,800 +0.00(+0.00%)
Dec 10, 2020 0.0063 0.0063 0.0058 0.0059 2,991,880 -0.00(-6.35%)
Dec 09, 2020 0.0057 0.0063 0.0057 0.0063 3,484,906 +0.00(+1.61%)
Dec 08, 2020 0.0057 0.0064 0.0057 0.0062 1,521,603 +0.00(+8.77%)
Dec 07, 2020 0.0057 0.0063 0.0057 0.0057 1,324,600 -0.00(-5.00%)
Dec 04, 2020 0.0061 0.0063 0.0059 0.0060 1,932,300 +0.00(+0.00%)
Dec 03, 2020 0.0061 0.0061 0.0059 0.0060 225,500 +0.00(+0.00%)
Dec 02, 2020 0.0062 0.0062 0.0060 0.0060 572,820 +0.00(+3.45%)
Dec 01, 2020 0.0061 0.0061 0.0058 0.0058 1,672,331 -0.00(-3.33%)
Nov 30, 2020 0.0059 0.0064 0.0056 0.0060 2,211,231 +0.00(+0.00%)
Nov 27, 2020 0.0057 0.0060 0.0056 0.0060 880,100 +0.00(+0.00%)
Nov 25, 2020 0.0059 0.0062 0.0057 0.0060 919,600 -0.00(-3.23%)
Nov 24, 2020 0.0064 0.0064 0.0059 0.0062 1,125,877 -0.00(-3.13%)
Nov 23, 2020 0.0061 0.0064 0.0061 0.0064 2,019,125 +0.00(+1.59%)
Nov 20, 2020 0.0065 0.0065 0.0058 0.0063 2,276,200 -0.00(-3.08%)
Nov 19, 2020 0.0065 0.0065 0.0057 0.0065 1,526,424 +0.00(+0.00%)
Nov 18, 2020 0.0060 0.0065 0.0060 0.0065 4,264,574 +0.00(+8.33%)
Nov 17, 2020 0.0065 0.0069 0.0060 0.0060 2,945,901 -0.00(-14.29%)
Nov 16, 2020 0.0065 0.0070 0.0059 0.0070 1,238,443 +0.00(+9.37%)
Nov 13, 2020 0.0060 0.0065 0.0058 0.0064 3,639,300 +0.00(+4.92%)
Nov 12, 2020 0.0061 0.0065 0.0060 0.0061 5,233,043 -0.00(-8.96%)
Nov 11, 2020 0.0063 0.0069 0.0060 0.0067 7,006,702 -0.00(-4.29%)
Nov 10, 2020 0.0076 0.0078 0.0063 0.0070 5,230,298 -0.00(-12.50%)
Nov 09, 2020 0.0086 0.0094 0.0073 0.0080 3,695,387 -0.00(-5.88%)
Nov 06, 2020 0.0091 0.0092 0.0071 0.0085 13,278,500 -0.00(-8.60%)
Nov 05, 2020 0.0075 0.0093 0.0068 0.0093 5,573,640 +0.00(+9.41%)
Nov 04, 2020 0.0090 0.0090 0.0073 0.0085 2,428,044 +0.00(+3.66%)
Nov 03, 2020 0.0084 0.0088 0.0071 0.0082 1,972,316 +0.00(+1.23%)
Nov 02, 2020 0.0085 0.0095 0.0076 0.0081 4,144,195 -0.00(-10.00%)
Oct 30, 2020 0.0089 0.0100 0.0080 0.0090 2,239,400 +0.00(+0.00%)
Oct 29, 2020 0.0065 0.0122 0.0065 0.0090 8,369,026 +0.00(+20.00%)
Oct 28, 2020 0.0075 0.0077 0.0068 0.0075 4,198,480 -0.00(-3.85%)
Oct 27, 2020 0.0082 0.0082 0.0071 0.0078 4,665,631 -0.00(-4.88%)
Oct 26, 2020 0.0090 0.0090 0.0076 0.0082 2,674,583 -0.00(-6.82%)
Oct 23, 2020 0.0092 0.0105 0.0083 0.0088 14,874,000 -0.00(-5.38%)
Oct 22, 2020 0.0088 0.0093 0.0070 0.0093 15,208,389 +0.00(+8.14%)
Oct 21, 2020 0.0100 0.0100 0.0077 0.0086 10,032,562 -0.00(-14.00%)
Oct 20, 2020 0.0112 0.0112 0.0089 0.0100 9,751,284 -0.00(-9.91%)
Oct 19, 2020 0.0129 0.0129 0.0099 0.0111 11,293,730 -0.00(-13.28%)
Oct 16, 2020 0.0130 0.0145 0.0120 0.0128 4,384,500 -0.00(-0.78%)
Oct 15, 2020 0.0142 0.0142 0.0128 0.0129 977,538 -0.00(-4.44%)
Oct 14, 2020 0.0149 0.0150 0.0125 0.0135 5,659,821 +0.00(+0.00%)
Oct 13, 2020 0.0125 0.0165 0.0118 0.0135 6,990,082 +0.00(+8.00%)
Oct 12, 2020 0.0119 0.0129 0.0106 0.0125 4,524,337 +0.00(+4.17%)
Oct 09, 2020 0.0129 0.0129 0.0119 0.0120 650,300 -0.00(-4.00%)
Oct 08, 2020 0.0128 0.0128 0.0120 0.0125 1,597,411 -0.00(-3.10%)
Oct 07, 2020 0.0132 0.0135 0.0125 0.0129 1,902,934 -0.00(-1.53%)
Oct 06, 2020 0.0132 0.0159 0.0125 0.0131 6,447,591 -0.00(-5.07%)
Oct 05, 2020 0.0140 0.0141 0.0132 0.0138 3,834,172 -0.00(-0.72%)
Oct 02, 2020 0.0140 0.0145 0.0127 0.0139 5,150,300 -0.00(-4.14%)
Oct 01, 2020 0.0143 0.0150 0.0136 0.0145 2,826,585 +0.00(+0.69%)
Sep 30, 2020 0.0151 0.0151 0.0130 0.0144 5,013,070 -0.00(-4.64%)
Sep 29, 2020 0.0159 0.0159 0.0141 0.0151 6,910,530 +0.00(+4.14%)
Sep 28, 2020 0.0152 0.0159 0.0137 0.0145 5,692,345 -0.00(-5.84%)
Sep 25, 2020 0.0150 0.0159 0.0149 0.0154 5,244,700 +0.00(+2.67%)
Sep 24, 2020 0.0150 0.0159 0.0136 0.0150 4,740,144 +0.00(+0.00%)
Sep 23, 2020 0.0149 0.0152 0.0135 0.0150 6,788,473 +0.00(+3.45%)
Sep 22, 2020 0.0145 0.0147 0.0134 0.0145 4,345,881 +0.00(+3.57%)
Sep 21, 2020 0.0130 0.0159 0.0122 0.0140 4,068,401 +0.00(+6.06%)
Sep 18, 2020 0.0125 0.0137 0.0111 0.0132 13,028,199 +0.00(+2.33%)
Sep 17, 2020 0.0149 0.0149 0.0124 0.0129 6,819,293 -0.00(-10.42%)
Sep 16, 2020 0.0122 0.0154 0.0122 0.0144 9,095,411 +0.00(+0.70%)
Sep 15, 2020 0.0144 0.0144 0.0126 0.0143 7,290,687 +0.00(+0.00%)
Sep 14, 2020 0.0149 0.0170 0.0122 0.0143 17,472,260 -0.00(-4.03%)
Sep 11, 2020 0.0199 0.0248 0.0136 0.0149 47,436,700 -0.00(-24.75%)
Sep 10, 2020 0.0180 0.0251 0.0171 0.0198 23,327,504 -0.00(-4.81%)
Sep 09, 2020 0.0200 0.0223 0.0180 0.0208 6,953,968 -0.00(-0.95%)
Sep 08, 2020 0.0195 0.0224 0.0186 0.0210 11,238,361 +0.00(+10.53%)
Sep 04, 2020 0.0180 0.0212 0.0147 0.0190 18,851,800 +0.00(+13.10%)
Sep 03, 2020 0.0180 0.0180 0.0150 0.0168 8,726,385 +0.00(+3.70%)
Sep 02, 2020 0.0155 0.0202 0.0118 0.0162 31,523,078 +0.00(+13.29%)
Sep 01, 2020 0.0240 0.0294 0.0140 0.0143 60,770,588 -0.01(-42.80%)
Aug 31, 2020 0.0234 0.0252 0.0180 0.0250 50,324,600 +0.00(+9.65%)
Aug 28, 2020 0.0142 0.0236 0.0142 0.0228 56,799,800 +0.01(+55.10%)
Aug 27, 2020 0.0120 0.0159 0.0110 0.0147 40,140,296 +0.00(+23.53%)
Aug 26, 2020 0.0100 0.0120 0.0100 0.0119 9,820,943 +0.00(+16.67%)
Aug 25, 2020 0.0108 0.0120 0.0091 0.0102 22,468,484 +0.00(+2.00%)
Aug 24, 2020 0.0067 0.0101 0.0063 0.0100 33,927,516 +0.00(+42.86%)
Aug 21, 2020 0.0056 0.0072 0.0055 0.0070 24,526,598 +0.00(+29.63%)
Aug 20, 2020 0.0054 0.0056 0.0052 0.0054 871,163 -0.00(-1.82%)
Aug 19, 2020 0.0058 0.0060 0.0054 0.0055 2,180,279 -0.00(-5.17%)
Aug 18, 2020 0.0055 0.0058 0.0053 0.0058 111,550 +0.00(+1.75%)
Aug 17, 2020 0.0058 0.0059 0.0053 0.0057 526,362 -0.00(-1.72%)
Aug 14, 2020 0.0059 0.0060 0.0058 0.0058 658,100 -0.00(-1.69%)
Aug 13, 2020 0.0054 0.0059 0.0051 0.0059 2,757,747 +0.00(+9.26%)
Aug 12, 2020 0.0058 0.0058 0.0050 0.0054 1,045,000 -0.00(-3.57%)
Aug 11, 2020 0.0058 0.0058 0.0050 0.0056 1,333,280 -0.00(-6.67%)
Aug 10, 2020 0.0058 0.0065 0.0053 0.0060 6,471,000 +0.00(+13.21%)
Aug 07, 2020 0.0058 0.0058 0.0050 0.0053 2,339,300 -0.00(-8.62%)
Aug 06, 2020 0.0059 0.0060 0.0058 0.0058 554,540 -0.00(-3.33%)
Aug 05, 2020 0.0053 0.0060 0.0046 0.0060 2,691,333 +0.00(+1.69%)
Aug 04, 2020 0.0058 0.0060 0.0044 0.0059 2,296,236 -0.00(-1.67%)
Aug 03, 2020 0.0060 0.0062 0.0057 0.0060 840,339 -0.00(-3.23%)
Jul 31, 2020 0.0061 0.0063 0.0056 0.0062 820,000 +0.00(+0.00%)
Jul 30, 2020 0.0057 0.0062 0.0056 0.0062 540,400 -0.00(-1.59%)
Jul 29, 2020 0.0056 0.0063 0.0056 0.0063 4,159,609 +0.00(+1.61%)
Jul 28, 2020 0.0056 0.0062 0.0056 0.0062 560,647 +0.00(+3.33%)
Jul 27, 2020 0.0055 0.0063 0.0055 0.0060 1,292,955 +0.00(+0.00%)
Jul 24, 2020 0.0057 0.0060 0.0057 0.0060 2,224,600 +0.00(+3.45%)
Jul 23, 2020 0.0056 0.0061 0.0056 0.0058 885,151 +0.00(+13.73%)
Jul 22, 2020 0.0053 0.0054 0.0050 0.0051 1,234,056 -0.00(-12.07%)
Jul 21, 2020 0.0063 0.0063 0.0050 0.0058 651,290 -0.00(-6.45%)
Jul 20, 2020 0.0063 0.0064 0.0054 0.0062 2,200,403 +0.00(+0.00%)
Jul 17, 2020 0.0051 0.0064 0.0051 0.0062 1,583,600 +0.00(+1.64%)
Jul 16, 2020 0.0053 0.0061 0.0052 0.0061 1,492,233 +0.00(+7.02%)
Jul 15, 2020 0.0053 0.0057 0.0051 0.0057 1,056,335 +0.00(+1.79%)
Jul 14, 2020 0.0053 0.0057 0.0050 0.0056 622,934 -0.00(-3.45%)
Jul 13, 2020 0.0060 0.0061 0.0052 0.0058 3,325,861 +0.00(+0.00%)
Jul 10, 2020 0.0059 0.0059 0.0047 0.0058 2,898,600 -0.00(-3.33%)
Jul 09, 2020 0.0064 0.0064 0.0052 0.0060 1,625,131 +0.00(+1.69%)
Jul 08, 2020 0.0063 0.0068 0.0055 0.0059 5,048,919 -0.00(-4.84%)
Jul 07, 2020 0.0058 0.0065 0.0055 0.0062 7,058,450 +0.00(+8.77%)
Jul 06, 2020 0.0044 0.0057 0.0044 0.0057 4,246,308 +0.00(+29.55%)
Jul 02, 2020 0.0044 0.0044 0.0044 0.0044 175,000 +0.00(+0.00%)
Jul 01, 2020 0.0047 0.0047 0.0044 0.0044 47,350 -0.00(-2.22%)
Jun 30, 2020 0.0046 0.0050 0.0045 0.0045 910,050 -0.00(-6.25%)
Jun 29, 2020 0.0048 0.0050 0.0046 0.0048 839,400 +0.00(+2.13%)
Jun 26, 2020 0.0043 0.0051 0.0043 0.0047 4,109,900 +0.00(+9.30%)
Jun 25, 2020 0.0046 0.0056 0.0043 0.0043 6,138,313 +0.00(+4.88%)
Jun 24, 2020 0.0046 0.0046 0.0041 0.0041 1,160,000 -0.00(-14.58%)
Jun 23, 2020 0.0040 0.0048 0.0036 0.0048 578,476 +0.00(+17.07%)
Jun 22, 2020 0.0046 0.0048 0.0041 0.0041 629,076 -0.00(-14.58%)
Jun 19, 2020 0.0045 0.0048 0.0041 0.0048 519,000 +0.00(+4.35%)
Jun 18, 2020 0.0046 0.0046 0.0046 0.0046 50,678 +0.00(+0.00%)
Jun 17, 2020 0.0045 0.0046 0.0041 0.0046 643,575 +0.00(+2.22%)
Jun 16, 2020 0.0039 0.0045 0.0031 0.0045 769,001 +0.00(+0.00%)
Jun 15, 2020 0.0041 0.0045 0.0041 0.0045 790,000 +0.00(+7.14%)
Jun 12, 2020 0.0040 0.0044 0.0039 0.0042 4,488,900 +0.00(+2.44%)
Jun 11, 2020 0.0039 0.0044 0.0039 0.0041 1,865,000 +0.00(+2.50%)
Jun 10, 2020 0.0044 0.0045 0.0035 0.0040 8,705,902 -0.00(-6.98%)
Jun 09, 2020 0.0043 0.0043 0.0043 0.0043 6,000 -0.00(-10.42%)
Jun 08, 2020 0.0043 0.0050 0.0042 0.0048 1,588,200 +0.00(+11.63%)
Jun 05, 2020 0.0046 0.0046 0.0043 0.0043 74,800 -0.00(-6.52%)
Jun 04, 2020 0.0045 0.0048 0.0045 0.0046 278,573 +0.00(+2.22%)
Jun 03, 2020 0.0052 0.0054 0.0045 0.0045 306,995 -0.00(-11.76%)
Jun 02, 2020 0.0051 0.0052 0.0051 0.0051 152,628 +0.00(+4.08%)
Jun 01, 2020 0.0055 0.0055 0.0045 0.0049 3,208,890 -0.00(-5.77%)
May 29, 2020 0.0045 0.0057 0.0044 0.0052 3,945,000 +0.00(+8.33%)
May 28, 2020 0.0052 0.0053 0.0047 0.0048 602,500 -0.00(-2.04%)
May 27, 2020 0.0047 0.0059 0.0047 0.0049 3,700,935 +0.00(+8.89%)
May 26, 2020 0.0045 0.0050 0.0041 0.0045 1,165,089 -0.00(-6.25%)
May 22, 2020 0.0043 0.0053 0.0042 0.0048 2,270,000 +0.00(+17.07%)
May 21, 2020 0.0041 0.0041 0.0036 0.0041 1,162,000 +0.00(+2.50%)
May 20, 2020 0.0035 0.0040 0.0035 0.0040 855,000 +0.00(+0.00%)
May 19, 2020 0.0038 0.0042 0.0038 0.0040 255,500 +0.00(+5.26%)
May 18, 2020 0.0042 0.0042 0.0031 0.0038 5,534,202 -0.00(-11.63%)
May 15, 2020 0.0054 0.0054 0.0038 0.0043 5,931,000 -0.00(-18.87%)
May 14, 2020 0.0042 0.0063 0.0042 0.0053 1,626,435 +0.00(+10.42%)
May 13, 2020 0.0048 0.0050 0.0047 0.0048 1,415,500 -0.00(-4.00%)
May 12, 2020 0.0054 0.0054 0.0046 0.0050 1,286,310 -0.00(-1.96%)
May 11, 2020 0.0058 0.0062 0.0046 0.0051 4,650,607 -0.00(-16.39%)
May 08, 2020 0.0069 0.0074 0.0054 0.0061 18,521,500 -0.00(-1.61%)
May 07, 2020 0.0043 0.0073 0.0043 0.0062 23,565,298 +0.00(+29.17%)
May 06, 2020 0.0046 0.0048 0.0046 0.0048 501,050 +0.00(+4.35%)
May 05, 2020 0.0048 0.0048 0.0046 0.0046 138,700 -0.00(-4.17%)
May 04, 2020 0.0048 0.0054 0.0046 0.0048 323,383 -0.00(-4.00%)
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.