Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmg Holdings Group Inc (OP: CMGO )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 12, 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, 2015 0.0024 0.0031 0.0020 0.0031 2,445,216 +0.00(+47.62%)
Apr 29, 2015 0.0025 0.0028 0.0019 0.0021 440,000 -0.00(-6.67%)
Apr 28, 2015 0.0022 0.0030 0.0021 0.0022 706,200 +0.00(+18.42%)
Apr 27, 2015 0.0021 0.0024 0.0019 0.0019 195,000 -0.00(-5.00%)
Apr 24, 2015 0.0021 0.0021 0.0020 0.0020 402,111 -0.00(-4.76%)
Apr 22, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Apr 21, 2015 0.0020 0.0024 0.0020 0.0021 516,000 -0.00(-16.00%)
Apr 20, 2015 0.0021 0.0025 0.0019 0.0025 597,413 +0.00(+0.00%)
Apr 17, 2015 0.0026 0.0026 0.0025 0.0025 155,000 +0.00(+4.17%)
Apr 16, 2015 0.0027 0.0027 0.0024 0.0024 2,867,258 -0.00(-20.00%)
Apr 15, 2015 0.0032 0.0032 0.0024 0.0030 2,059,700 -0.00(-6.25%)
Apr 14, 2015 0.0035 0.0035 0.0022 0.0032 1,232,250 -0.00(-8.57%)
Apr 13, 2015 0.0038 0.0039 0.0028 0.0035 746,000 -0.00(-2.78%)
Apr 10, 2015 0.0043 0.0043 0.0035 0.0036 378,455 -0.00(-14.29%)
Apr 09, 2015 0.0035 0.0049 0.0034 0.0042 6,886,297 +0.00(+20.00%)
Apr 08, 2015 0.0032 0.0035 0.0030 0.0035 964,211 +0.00(+9.37%)
Apr 07, 2015 0.0027 0.0033 0.0024 0.0032 3,436,973 +0.00(+10.34%)
Apr 06, 2015 0.0029 0.0029 0.0029 0.0029 500 +0.00(+16.00%)
Apr 02, 2015 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Apr 01, 2015 0.0024 0.0024 0.0024 0.0024 150,000 +0.00(+14.29%)
Mar 31, 2015 0.0025 0.0028 0.0021 0.0021 1,060,200 -0.00(-16.00%)
Mar 30, 2015 0.0028 0.0028 0.0021 0.0025 328,000 +0.00(+8.70%)
Mar 27, 2015 0.0023 0.0023 0.0023 0.0023 350,000 +0.00(+4.55%)
Mar 26, 2015 0.0028 0.0028 0.0022 0.0022 546,000 -0.00(-21.43%)
Mar 25, 2015 0.0024 0.0028 0.0023 0.0028 565,000 +0.00(+40.00%)
Mar 24, 2015 0.0020 0.0020 0.0020 0.0020 1,030,000 +0.00(+0.00%)
Mar 20, 2015 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Mar 18, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Mar 16, 2015 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Mar 13, 2015 0.0024 0.0024 0.0024 0.0024 1,500 -0.00(-4.00%)
Mar 11, 2015 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Mar 10, 2015 0.0029 0.0029 0.0029 0.0029 150,081 +0.00(+0.00%)
Mar 06, 2015 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Mar 05, 2015 0.0029 0.0030 0.0028 0.0030 1,390,000 +0.00(+0.00%)
Mar 04, 2015 0.0030 0.0030 0.0030 0.0030 81,000 +0.00(+0.00%)
Mar 03, 2015 0.0030 0.0030 0.0025 0.0030 1,758,646 +0.00(+0.00%)
Mar 02, 2015 0.0030 0.0030 0.0030 0.0030 35,800 +0.00(+0.00%)
Feb 27, 2015 0.0034 0.0034 0.0030 0.0030 20,850 -0.00(-25.00%)
Feb 25, 2015 0.0021 0.0040 0.0021 0.0040 7,000 +0.00(+0.00%)
Feb 24, 2015 0.0035 0.0040 0.0035 0.0040 105,693 +0.00(+11.11%)
Feb 23, 2015 0.0036 0.0036 0.0036 0.0036 12,000 +0.00(+9.09%)
Feb 20, 2015 0.0031 0.0035 0.0027 0.0033 527,400 -0.00(-8.33%)
Feb 19, 2015 0.0030 0.0036 0.0030 0.0036 1,932,200 +0.00(+20.00%)
Feb 17, 2015 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Feb 13, 2015 0.0032 0.0032 0.0032 0 +0.00(+10.34%)
Feb 12, 2015 0.0029 0.0029 0.0029 0.0029 132,032 +0.00(+7.41%)
Feb 11, 2015 0.0030 0.0030 0.0027 0.0027 212,500 -0.00(-15.62%)
Feb 10, 2015 0.0034 0.0034 0.0032 0.0032 224,000 -0.00(-7.25%)
Feb 09, 2015 0.0030 0.0034 0.0030 0.0034 4,600 -0.00(-1.43%)
Feb 06, 2015 0.0031 0.0035 0.0029 0.0035 591,666 +0.00(+0.00%)
Feb 05, 2015 0.0035 0.0035 0.0035 0.0035 45,500 +0.00(+0.00%)
Feb 04, 2015 0.0035 0.0035 0.0034 0.0035 167,869 +0.00(+16.67%)
Feb 03, 2015 0.0037 0.0037 0.0030 0.0030 465,000 -0.00(-6.25%)
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.