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, 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%)
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.