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

Cmg Holdings Group Inc (OP: CMGO )

0.0016 -0.0001 (-5.88%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 21, 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, 2014 0.0190 0.0210 0.0175 0.0190 1,832,930 +0.00(+0.00%)
Apr 29, 2014 0.0180 0.0190 0.0161 0.0190 949,434 +0.00(+8.57%)
Apr 28, 2014 0.0190 0.0190 0.0160 0.0175 728,920 -0.00(-5.91%)
Apr 24, 2014 0.0186 0.0186 0.0186 0 -0.00(-2.11%)
Apr 23, 2014 0.0190 0.0190 0.0190 0.0190 100,000 +0.00(+0.00%)
Apr 22, 2014 0.0185 0.0190 0.0150 0.0190 344,095 +0.00(+5.56%)
Apr 21, 2014 0.0174 0.0180 0.0155 0.0180 909,200 -0.00(-7.69%)
Apr 17, 2014 0.0195 0.0195 0.0195 0 -0.00(-7.14%)
Apr 16, 2014 0.0196 0.0210 0.0175 0.0210 201,000 +0.00(+5.00%)
Apr 15, 2014 0.0220 0.0225 0.0179 0.0200 969,822 -0.00(-13.04%)
Apr 14, 2014 0.0200 0.0240 0.0200 0.0230 1,883,693 +0.00(+15.00%)
Apr 11, 2014 0.0165 0.0220 0.0165 0.0200 0 +0.00(+20.48%)
Apr 10, 2014 0.0166 0.0166 0.0166 0.0166 78,000 +0.00(+0.61%)
Apr 09, 2014 0.0180 0.0180 0.0165 0.0165 215,882 +0.00(+6.45%)
Apr 08, 2014 0.0160 0.0160 0.0155 0.0155 384,444 +0.00(+0.00%)
Apr 07, 2014 0.0160 0.0160 0.0155 0.0155 45,237 -0.00(-3.73%)
Apr 04, 2014 0.0171 0.0180 0.0161 0.0161 0 -0.00(-8.00%)
Apr 03, 2014 0.0157 0.0175 0.0155 0.0175 656,200 +0.00(+12.90%)
Apr 02, 2014 0.0159 0.0175 0.0155 0.0155 1,960,528 -0.00(-13.89%)
Apr 01, 2014 0.0175 0.0180 0.0156 0.0180 239,627 +0.00(+0.00%)
Mar 31, 2014 0.0154 0.0180 0.0154 0.0180 65,000 +0.00(+2.86%)
Mar 28, 2014 0.0180 0.0180 0.0175 0.0175 0 -0.00(-2.78%)
Mar 27, 2014 0.0155 0.0185 0.0155 0.0180 240,528 -0.00(-2.70%)
Mar 26, 2014 0.0175 0.0185 0.0175 0.0185 121,428 +0.00(+2.78%)
Mar 25, 2014 0.0177 0.0185 0.0165 0.0180 777,003 +0.00(+9.09%)
Mar 24, 2014 0.0165 0.0165 0.0165 0.0165 76,000 -0.00(-8.33%)
Mar 21, 2014 0.0184 0.0184 0.0180 0.0180 0 +0.00(+9.09%)
Mar 20, 2014 0.0185 0.0185 0.0165 0.0165 20,200 -0.00(-10.81%)
Mar 19, 2014 0.0180 0.0185 0.0170 0.0185 446,900 +0.00(+2.78%)
Mar 18, 2014 0.0160 0.0183 0.0160 0.0180 1,584,850 -0.00(-1.64%)
Mar 13, 2014 0.0183 0.0183 0.0183 0 +0.00(+0.00%)
Mar 12, 2014 0.0156 0.0183 0.0153 0.0183 414,060 +0.00(+8.28%)
Mar 11, 2014 0.0157 0.0169 0.0157 0.0169 365,000 -0.00(-6.11%)
Mar 10, 2014 0.0178 0.0180 0.0178 0.0180 60,000 +0.00(+14.65%)
Mar 07, 2014 0.0179 0.0179 0.0157 0.0157 0 -0.00(-12.78%)
Mar 06, 2014 0.0185 0.0185 0.0180 0.0180 110,650 +0.00(+1.12%)
Mar 05, 2014 0.0175 0.0185 0.0158 0.0178 473,400 +0.00(+1.71%)
Mar 03, 2014 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Feb 28, 2014 0.0175 0.0175 0.0153 0.0175 0 +0.00(+0.00%)
Feb 26, 2014 0.0175 0.0175 0.0175 0 -0.00(-5.41%)
Feb 25, 2014 0.0170 0.0185 0.0170 0.0185 420,000 +0.00(+9.47%)
Feb 24, 2014 0.0159 0.0169 0.0159 0.0169 35,000 -0.00(-3.43%)
Feb 21, 2014 0.0144 0.0179 0.0136 0.0175 0 +0.00(+2.94%)
Feb 20, 2014 0.0160 0.0179 0.0135 0.0170 227,450 -0.00(-5.56%)
Feb 19, 2014 0.0142 0.0180 0.0142 0.0180 31,526 +0.00(+5.88%)
Feb 18, 2014 0.0160 0.0170 0.0160 0.0170 30,000 +0.00(+0.00%)
Feb 14, 2014 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Feb 13, 2014 0.0183 0.0183 0.0170 0.0170 150,000 -0.00(-5.56%)
Feb 12, 2014 0.0187 0.0187 0.0173 0.0180 145,669 +0.00(+5.26%)
Feb 11, 2014 0.0188 0.0188 0.0150 0.0171 1,281,400 -0.00(-5.00%)
Feb 10, 2014 0.0180 0.0180 0.0180 0.0180 36,000 +0.00(+0.00%)
Feb 07, 2014 0.0170 0.0185 0.0170 0.0180 0 +0.00(+5.88%)
Feb 06, 2014 0.0180 0.0180 0.0170 0.0170 100,963 -0.00(-9.09%)
Feb 05, 2014 0.0180 0.0187 0.0150 0.0187 175,000 +0.00(+3.89%)
Feb 04, 2014 0.0145 0.0187 0.0145 0.0180 211,000 -0.00(-2.17%)
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.