Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmg Holdings Group Inc (OP: CMGO )

0.0014 -0.0002 (-12.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
May 24, 2011 0.0600 0.0600 0.0600 0.0600 1,600 +0.00(+0.00%)
May 23, 2011 0.0600 0.0600 0.0600 0.0600 500 +0.01(+20.00%)
May 20, 2011 0.0500 0.0500 0.0500 0.0500 27,400 +0.00(+0.00%)
May 19, 2011 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
May 17, 2011 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 16, 2011 0.0530 0.0550 0.0520 0.0550 75,923 +0.00(+10.00%)
May 13, 2011 0.0570 0.0570 0.0320 0.0500 141,500 -0.01(-12.28%)
May 12, 2011 0.0580 0.0590 0.0570 0.0570 64,300 -0.00(-1.72%)
May 11, 2011 0.0600 0.0600 0.0550 0.0580 304,000 +0.00(+5.45%)
May 10, 2011 0.0700 0.0700 0.0550 0.0550 368,600 -0.02(-21.43%)
May 09, 2011 0.0650 0.0700 0.0650 0.0700 42,986 -0.00(-6.67%)
May 06, 2011 0.0675 0.0750 0.0675 0.0750 6,700 +0.01(+11.11%)
May 05, 2011 0.0700 0.0700 0.0675 0.0675 13,733 -0.00(-3.57%)
May 03, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.03(-28.21%)
May 02, 2011 0.0975 0.0975 0.0975 0.0975 3,500 -0.00(-2.50%)
Apr 29, 2011 0.1000 0.1000 0.1000 0.1000 2,050 -0.02(-16.67%)
Apr 27, 2011 0.1200 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Apr 26, 2011 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 25, 2011 0.1100 0.1500 0.1100 0.1400 149,204 +0.02(+16.67%)
Apr 21, 2011 0.0600 0.1200 0.0600 0.1200 59,280 +0.06(+100.00%)
Apr 20, 2011 0.0700 0.0700 0.0600 0.0600 50,500 -0.01(-14.29%)
Apr 19, 2011 0.0700 0.0755 0.0700 0.0700 45,800 -0.01(-7.28%)
Apr 18, 2011 0.0800 0.0800 0.0755 0.0755 38,598 -0.01(-11.18%)
Apr 15, 2011 0.0850 0.0855 0.0850 0.0850 15,000 +0.00(+0.00%)
Apr 14, 2011 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-1.16%)
Apr 13, 2011 0.0700 0.0860 0.0700 0.0860 54,800 +0.00(+1.18%)
Apr 12, 2011 0.0800 0.0850 0.0800 0.0850 2,500 +0.01(+6.25%)
Apr 11, 2011 0.0610 0.0800 0.0610 0.0800 2,500 -0.01(-5.88%)
Apr 08, 2011 0.0850 0.0850 0.0850 0.0850 21,400 -0.00(-1.16%)
Apr 07, 2011 0.0700 0.0860 0.0615 0.0860 11,110 +0.01(+7.50%)
Apr 06, 2011 0.0800 0.0800 0.0800 0.0800 10,220 +0.00(+0.00%)
Apr 05, 2011 0.0900 0.0900 0.0800 0.0800 13,695 +0.00(+0.00%)
Apr 04, 2011 0.0890 0.0890 0.0800 0.0800 93,000 -0.01(-11.11%)
Apr 01, 2011 0.0950 0.0950 0.0900 0.0900 120,610 +0.00(+1.12%)
Mar 31, 2011 0.0900 0.0900 0.0890 0.0890 20,000 -0.00(-1.11%)
Mar 30, 2011 0.0900 0.0900 0.0900 0.0900 136,847 -0.04(-28.00%)
Mar 29, 2011 0.1400 0.1400 0.0800 0.1250 125,390 +0.01(+4.17%)
Mar 28, 2011 0.1200 0.1250 0.1200 0.1200 38,000 +0.00(+0.00%)
Mar 25, 2011 0.1200 0.1200 0.1200 0.1200 50,245 +0.00(+4.35%)
Mar 24, 2011 0.1900 0.1900 0.1150 0.1150 55,000 -0.07(-39.47%)
Mar 23, 2011 0.1450 0.1900 0.1450 0.1900 12,687 +0.05(+31.03%)
Mar 22, 2011 0.1370 0.1450 0.1370 0.1450 10,665 +0.01(+7.41%)
Mar 21, 2011 0.1350 0.1350 0.1350 0.1350 3,898 -0.00(-1.46%)
Mar 18, 2011 0.1350 0.1370 0.1350 0.1370 9,350 +0.00(+3.40%)
Mar 17, 2011 0.1250 0.1325 0.1200 0.1325 32,500 +0.00(+1.92%)
Mar 15, 2011 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 14, 2011 0.1450 0.1500 0.1400 0.1400 14,695 -0.01(-6.67%)
Mar 11, 2011 0.1500 0.1500 0.1500 0.1500 100,000 +0.00(+0.00%)
Mar 10, 2011 0.1380 0.1500 0.1380 0.1500 3,000 +0.01(+7.14%)
Mar 09, 2011 0.1400 0.1500 0.1400 0.1400 57,000 +0.00(+0.00%)
Mar 08, 2011 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Mar 07, 2011 0.1300 0.1500 0.1120 0.1400 88,150 -0.01(-6.67%)
Mar 04, 2011 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Mar 03, 2011 0.1600 0.1700 0.1200 0.1500 52,150 -0.03(-16.67%)
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.