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

Cmg Holdings Group Inc (OP: CMGO )

0.0019 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 31, 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 (%)
Jul 31, 2014 0.0187 0.0194 0.0187 0.0194 629,480 +0.00(+3.19%)
Jul 29, 2014 0.0188 0.0188 0.0188 0 +0.00(+3.30%)
Jul 28, 2014 0.0182 0.0182 0.0182 0.0182 389,393 -0.00(-4.21%)
Jul 25, 2014 0.0190 0.0195 0.0187 0.0190 857,806 -0.00(-0.52%)
Jul 24, 2014 0.0191 0.0195 0.0191 0.0191 136,400 -0.00(-2.05%)
Jul 23, 2014 0.0199 0.0199 0.0195 0.0195 169,000 -0.00(-0.51%)
Jul 22, 2014 0.0180 0.0196 0.0180 0.0196 440,000 +0.00(+3.70%)
Jul 21, 2014 0.0190 0.0190 0.0180 0.0189 60,000 -0.00(-1.05%)
Jul 18, 2014 0.0191 0.0195 0.0191 0.0191 80,000 -0.00(-9.05%)
Jul 17, 2014 0.0200 0.0210 0.0182 0.0210 78,478 +0.00(+0.00%)
Jul 16, 2014 0.0210 0.0210 0.0200 0.0210 178,200 +0.00(+8.81%)
Jul 15, 2014 0.0187 0.0193 0.0163 0.0193 1,685,924 +0.00(+4.89%)
Jul 14, 2014 0.0190 0.0190 0.0184 0.0184 624,500 +0.00(+0.00%)
Jul 11, 2014 0.0187 0.0216 0.0171 0.0184 1,146,779 -0.00(-10.24%)
Jul 10, 2014 0.0193 0.0205 0.0193 0.0205 681,735 +0.00(+3.02%)
Jul 09, 2014 0.0199 0.0205 0.0199 0.0199 1,046,854 +0.00(+3.11%)
Jul 08, 2014 0.0198 0.0198 0.0190 0.0193 389,000 -0.00(-2.53%)
Jul 07, 2014 0.0235 0.0235 0.0193 0.0198 439,439 +0.00(+10.00%)
Jul 03, 2014 0.0180 0.0180 0.0180 0 -0.00(-2.70%)
Jul 02, 2014 0.0155 0.0196 0.0155 0.0185 1,827,202 +0.00(+2.78%)
Jul 01, 2014 0.0169 0.0188 0.0169 0.0180 231,269 -0.00(-4.26%)
Jun 30, 2014 0.0189 0.0195 0.0181 0.0188 231,365 +0.00(+1.62%)
Jun 27, 2014 0.0196 0.0196 0.0180 0.0185 434,900 -0.00(-6.57%)
Jun 26, 2014 0.0197 0.0240 0.0190 0.0198 346,158 +0.00(+0.00%)
Jun 25, 2014 0.0198 0.0198 0.0198 0.0198 25,000 +0.00(+1.54%)
Jun 24, 2014 0.0198 0.0198 0.0195 0.0195 94,150 +0.00(+0.00%)
Jun 23, 2014 0.0198 0.0198 0.0195 0.0195 239,382 -0.00(-2.50%)
Jun 19, 2014 0.0200 0.0200 0.0200 0 -0.00(-3.38%)
Jun 18, 2014 0.0229 0.0229 0.0183 0.0207 253,000 -0.00(-9.61%)
Jun 17, 2014 0.0229 0.0229 0.0181 0.0229 34,950 +0.00(+1.78%)
Jun 16, 2014 0.0225 0.0225 0.0180 0.0225 22,600 +0.00(+10.29%)
Jun 13, 2014 0.0204 0.0204 0.0204 0.0204 80,000 -0.00(-0.49%)
Jun 12, 2014 0.0181 0.0205 0.0181 0.0205 50,000 +0.00(+1.99%)
Jun 11, 2014 0.0191 0.0201 0.0191 0.0201 347,650 -0.00(-4.29%)
Jun 10, 2014 0.0189 0.0210 0.0189 0.0210 390,000 +0.00(+16.67%)
Jun 06, 2014 0.0206 0.0220 0.0162 0.0180 670,435 -0.00(-19.28%)
Jun 05, 2014 0.0220 0.0225 0.0207 0.0223 597,550 -0.00(-2.62%)
Jun 04, 2014 0.0223 0.0232 0.0210 0.0229 49,500 -0.00(-4.58%)
Jun 03, 2014 0.0239 0.0244 0.0239 0.0240 587,590 -0.00(-2.04%)
Jun 02, 2014 0.0220 0.0245 0.0210 0.0245 968,500 +0.00(+13.95%)
May 30, 2014 0.0210 0.0240 0.0210 0.0215 616,268 +0.00(+3.86%)
May 29, 2014 0.0220 0.0239 0.0204 0.0207 242,789 -0.00(-5.91%)
May 28, 2014 0.0202 0.0249 0.0202 0.0220 164,010 +0.00(+0.00%)
May 27, 2014 0.0290 0.0290 0.0220 0.0220 537,200 -0.01(-24.14%)
May 23, 2014 0.0290 0.0290 0.0290 0 +0.00(+9.43%)
May 22, 2014 0.0265 0.0265 0.0252 0.0265 677,610 +0.00(+0.00%)
May 21, 2014 0.0300 0.0300 0.0245 0.0265 668,101 -0.00(-8.62%)
May 20, 2014 0.0281 0.0335 0.0250 0.0290 1,069,797 +0.00(+3.20%)
May 19, 2014 0.0261 0.0300 0.0261 0.0281 225,723 -0.00(-6.33%)
May 16, 2014 0.0300 0.0300 0.0267 0.0300 1,341,623 +0.00(+0.00%)
May 15, 2014 0.0255 0.0300 0.0230 0.0300 936,163 +0.00(+3.45%)
May 14, 2014 0.0280 0.0300 0.0255 0.0290 1,508,781 +0.00(+3.57%)
May 13, 2014 0.0230 0.0340 0.0230 0.0280 8,507,704 +0.00(+21.21%)
May 12, 2014 0.0250 0.0250 0.0219 0.0231 287,302 -0.00(-3.75%)
May 09, 2014 0.0229 0.0250 0.0220 0.0240 592,461 +0.00(+14.29%)
May 08, 2014 0.0200 0.0230 0.0200 0.0210 1,854,193 +0.00(+10.53%)
May 07, 2014 0.0210 0.0218 0.0190 0.0190 249,684 -0.00(-5.00%)
May 06, 2014 0.0180 0.0200 0.0172 0.0200 704,700 -0.00(-3.85%)
May 05, 2014 0.0200 0.0229 0.0180 0.0208 314,500 -0.00(-9.57%)
May 02, 2014 0.0232 0.0235 0.0201 0.0230 817,378 -0.00(-2.13%)
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.