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 (%)
Jun 30, 2021 0.0139 0.0149 0.0136 0.0136 1,318,149 -0.00(-2.86%)
Jun 29, 2021 0.0150 0.0154 0.0133 0.0140 1,538,877 -0.00(-5.41%)
Jun 28, 2021 0.0136 0.0160 0.0130 0.0148 2,066,139 +0.00(+8.82%)
Jun 25, 2021 0.0132 0.0137 0.0129 0.0136 2,225,588 -0.00(-0.73%)
Jun 24, 2021 0.0141 0.0145 0.0129 0.0137 2,022,337 -0.00(-7.43%)
Jun 23, 2021 0.0130 0.0152 0.0123 0.0148 6,951,397 +0.00(+13.85%)
Jun 22, 2021 0.0127 0.0131 0.0120 0.0130 7,048,909 +0.00(+1.56%)
Jun 21, 2021 0.0136 0.0140 0.0123 0.0128 5,692,050 -0.00(-8.57%)
Jun 18, 2021 0.0152 0.0160 0.0130 0.0140 9,664,670 -0.00(-13.58%)
Jun 17, 2021 0.0172 0.0195 0.0140 0.0162 42,135,480 -0.00(-16.92%)
Jun 16, 2021 0.0119 0.0195 0.0115 0.0195 43,255,960 +0.01(+58.54%)
Jun 15, 2021 0.0130 0.0132 0.0120 0.0123 4,644,440 -0.00(-5.38%)
Jun 14, 2021 0.0117 0.0130 0.0117 0.0130 6,600,567 +0.00(+11.11%)
Jun 11, 2021 0.0118 0.0124 0.0112 0.0117 982,402 +0.00(+0.00%)
Jun 10, 2021 0.0121 0.0127 0.0115 0.0117 690,501 -0.00(-5.65%)
Jun 09, 2021 0.0123 0.0136 0.0115 0.0124 8,013,102 +0.00(+3.33%)
Jun 08, 2021 0.0112 0.0128 0.0108 0.0120 7,579,024 +0.00(+10.09%)
Jun 07, 2021 0.0114 0.0120 0.0102 0.0109 3,881,223 -0.00(-8.40%)
Jun 04, 2021 0.0109 0.0124 0.0094 0.0119 7,316,233 +0.00(+19.00%)
Jun 03, 2021 0.0093 0.0110 0.0093 0.0100 7,508,762 +0.00(+6.38%)
Jun 02, 2021 0.0102 0.0103 0.0086 0.0094 1,346,722 -0.00(-11.32%)
Jun 01, 2021 0.0118 0.0119 0.0096 0.0106 3,984,263 +0.00(+4.95%)
May 28, 2021 0.0093 0.0105 0.0093 0.0101 1,016,434 +0.00(+1.00%)
May 27, 2021 0.0097 0.0100 0.0094 0.0100 541,466 +0.00(+6.38%)
May 26, 2021 0.0102 0.0102 0.0093 0.0094 193,800 -0.00(-5.05%)
May 25, 2021 0.0092 0.0099 0.0091 0.0099 1,193,602 +0.00(+4.21%)
May 24, 2021 0.0097 0.0097 0.0092 0.0095 1,317,886 -0.00(-5.00%)
May 21, 2021 0.0101 0.0106 0.0092 0.0100 1,156,699 -0.00(-2.91%)
May 20, 2021 0.0096 0.0107 0.0095 0.0103 570,909 +0.00(+9.57%)
May 19, 2021 0.0098 0.0103 0.0091 0.0094 1,679,500 -0.00(-10.48%)
May 18, 2021 0.0100 0.0109 0.0100 0.0105 1,661,392 +0.00(+0.00%)
May 17, 2021 0.0090 0.0109 0.0090 0.0105 1,731,403 +0.00(+14.13%)
May 14, 2021 0.0092 0.0092 0.0091 0.0092 1,573,799 -0.00(-3.16%)
May 13, 2021 0.0095 0.0097 0.0095 0.0095 60,500 -0.00(-1.04%)
May 12, 2021 0.0094 0.0096 0.0092 0.0096 1,036,616 +0.00(+2.13%)
May 11, 2021 0.0095 0.0095 0.0092 0.0094 968,036 -0.00(-6.00%)
May 10, 2021 0.0100 0.0105 0.0093 0.0100 626,881 +0.00(+0.00%)
May 07, 2021 0.0103 0.0106 0.0096 0.0100 1,562,014 +0.00(+0.00%)
May 06, 2021 0.0101 0.0108 0.0100 0.0100 1,062,500 -0.00(-4.76%)
May 05, 2021 0.0113 0.0117 0.0101 0.0105 972,000 -0.00(-4.55%)
May 04, 2021 0.0125 0.0125 0.0103 0.0110 1,045,883 -0.00(-12.00%)
May 03, 2021 0.0111 0.0130 0.0102 0.0125 4,613,287 +0.00(+7.76%)
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%)
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.