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 31, 2012 0.0100 0.0140 0.0090 0.0120 1,609,612 -0.00(-14.29%)
May 30, 2012 0.0135 0.0140 0.0103 0.0140 797,937 +0.00(+7.69%)
May 29, 2012 0.0180 0.0185 0.0130 0.0130 1,664,430 -0.00(-16.13%)
May 25, 2012 0.0180 0.0180 0.0130 0.0155 3,478,449 -0.00(-8.82%)
May 24, 2012 0.0160 0.0190 0.0130 0.0170 2,192,144 +0.00(+6.25%)
May 23, 2012 0.0220 0.0220 0.0130 0.0160 3,970,275 -0.00(-20.00%)
May 22, 2012 0.0225 0.0235 0.0155 0.0200 5,321,644 -0.00(-13.04%)
May 21, 2012 0.0202 0.0230 0.0195 0.0230 8,503,308 +0.00(+17.95%)
May 18, 2012 0.0147 0.0195 0.0145 0.0195 8,645,862 +0.00(+33.56%)
May 17, 2012 0.0150 0.0150 0.0110 0.0146 3,015,027 +0.00(+16.80%)
May 16, 2012 0.0080 0.0130 0.0078 0.0125 7,889,520 +0.01(+66.67%)
May 15, 2012 0.0060 0.0085 0.0060 0.0075 4,865,370 +0.00(+25.00%)
May 14, 2012 0.0059 0.0064 0.0057 0.0060 818,400 +0.00(+5.26%)
May 11, 2012 0.0065 0.0065 0.0055 0.0057 990,934 -0.00(-5.00%)
May 10, 2012 0.0068 0.0068 0.0060 0.0060 482,500 -0.00(-3.23%)
May 09, 2012 0.0069 0.0069 0.0062 0.0062 202,633 -0.00(-11.43%)
May 08, 2012 0.0079 0.0079 0.0062 0.0070 2,096,000 -0.00(-12.50%)
May 07, 2012 0.0097 0.0097 0.0075 0.0080 2,409,546 -0.00(-5.88%)
May 04, 2012 0.0064 0.0100 0.0064 0.0085 3,096,335 +0.00(+32.81%)
May 03, 2012 0.0058 0.0074 0.0055 0.0064 1,397,942 +0.00(+10.34%)
May 02, 2012 0.0053 0.0058 0.0047 0.0058 16,786,188 -0.00(-1.69%)
May 01, 2012 0.0065 0.0065 0.0052 0.0059 6,122,360 +0.00(+11.32%)
Apr 30, 2012 0.0068 0.0068 0.0053 0.0053 6,540,821 -0.00(-24.29%)
Apr 27, 2012 0.0070 0.0070 0.0050 0.0070 10,384,718 -0.00(-5.41%)
Apr 26, 2012 0.0089 0.0089 0.0069 0.0074 2,446,867 -0.00(-17.78%)
Apr 25, 2012 0.0090 0.0090 0.0080 0.0090 940,000 +0.00(+0.00%)
Apr 24, 2012 0.0090 0.0090 0.0070 0.0090 174,000 -0.00(-10.00%)
Apr 23, 2012 0.0110 0.0110 0.0072 0.0100 1,728,297 -0.00(-9.09%)
Apr 20, 2012 0.0070 0.0120 0.0055 0.0110 3,287,466 +0.00(+57.14%)
Apr 19, 2012 0.0074 0.0085 0.0070 0.0070 1,103,300 +0.00(+16.67%)
Apr 18, 2012 0.0055 0.0067 0.0055 0.0060 404,404 -0.00(-7.69%)
Apr 17, 2012 0.0060 0.0065 0.0054 0.0065 1,383,669 +0.00(+8.33%)
Apr 16, 2012 0.0069 0.0070 0.0050 0.0060 775,500 +0.00(+9.09%)
Apr 13, 2012 0.0053 0.0055 0.0048 0.0055 2,875,379 +0.00(+1.85%)
Apr 12, 2012 0.0052 0.0060 0.0052 0.0054 2,700,244 -0.00(-1.82%)
Apr 11, 2012 0.0085 0.0085 0.0055 0.0055 3,078,200 -0.00(-36.05%)
Apr 10, 2012 0.0100 0.0100 0.0086 0.0086 249,800 -0.00(-9.47%)
Apr 09, 2012 0.0100 0.0100 0.0090 0.0095 663,000 +0.00(+5.56%)
Apr 05, 2012 0.0110 0.0125 0.0086 0.0090 2,617,415 -0.00(-10.00%)
Apr 04, 2012 0.0092 0.0140 0.0085 0.0100 2,288,900 +0.00(+8.70%)
Apr 03, 2012 0.0055 0.0100 0.0055 0.0092 4,322,815 +0.00(+76.92%)
Apr 02, 2012 0.0048 0.0052 0.0045 0.0052 2,385,870 +0.00(+8.33%)
Mar 30, 2012 0.0050 0.0050 0.0048 0.0048 409,500 +0.00(+0.00%)
Mar 29, 2012 0.0055 0.0055 0.0048 0.0048 912,900 -0.00(-12.73%)
Mar 28, 2012 0.0060 0.0060 0.0047 0.0055 3,702,990 -0.00(-5.17%)
Mar 27, 2012 0.0060 0.0060 0.0058 0.0058 528,000 +0.00(+1.75%)
Mar 26, 2012 0.0058 0.0060 0.0057 0.0057 556,000 -0.00(-1.72%)
Mar 23, 2012 0.0060 0.0060 0.0058 0.0058 1,881,000 -0.00(-3.33%)
Mar 22, 2012 0.0067 0.0067 0.0051 0.0060 608,400 -0.00(-3.23%)
Mar 21, 2012 0.0075 0.0075 0.0062 0.0062 1,115,237 -0.00(-16.22%)
Mar 20, 2012 0.0075 0.0075 0.0074 0.0074 74,750 +0.00(+13.85%)
Mar 19, 2012 0.0080 0.0099 0.0060 0.0065 6,506,167 -0.00(-18.75%)
Mar 16, 2012 0.0080 0.0085 0.0075 0.0080 2,555,002 +0.00(+0.00%)
Mar 15, 2012 0.0090 0.0095 0.0062 0.0080 1,693,500 +0.00(+1.27%)
Mar 14, 2012 0.0100 0.0100 0.0079 0.0079 2,239,000 -0.00(-17.71%)
Mar 13, 2012 0.0100 0.0100 0.0085 0.0096 665,905 -0.00(-1.03%)
Mar 12, 2012 0.0123 0.0128 0.0097 0.0097 1,597,576 -0.00(-24.22%)
Mar 09, 2012 0.0150 0.0150 0.0095 0.0128 1,140,150 -0.00(-14.67%)
Mar 08, 2012 0.0090 0.0155 0.0077 0.0150 697,996 +0.01(+66.67%)
Mar 07, 2012 0.0100 0.0110 0.0090 0.0090 1,251,258 -0.00(-18.18%)
Mar 06, 2012 0.0100 0.0113 0.0095 0.0110 1,183,871 +0.00(+4.76%)
Mar 05, 2012 0.0110 0.0110 0.0100 0.0105 425,000 -0.00(-4.55%)
Mar 02, 2012 0.0118 0.0118 0.0100 0.0110 445,300 -0.00(-8.33%)
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.