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, 2016 0.0032 0.0032 0.0026 0.0026 30,000 -0.00(-35.00%)
May 27, 2016 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
May 26, 2016 0.0035 0.0035 0.0030 0.0030 11,000 +0.00(+3.45%)
May 25, 2016 0.0027 0.0029 0.0027 0.0029 394,279 -0.00(-3.33%)
May 24, 2016 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
May 23, 2016 0.0030 0.0030 0.0030 0.0030 169,000 +0.00(+0.00%)
May 20, 2016 0.0030 0.0030 0.0030 0.0030 170,000 -0.00(-14.29%)
May 19, 2016 0.0033 0.0035 0.0033 0.0035 20,000 +0.00(+16.67%)
May 17, 2016 0.0030 0.0030 0.0030 0 +0.00(+13.64%)
May 16, 2016 0.0026 0.0026 0.0026 0.0026 190,000 -0.00(-12.00%)
May 13, 2016 0.0030 0.0030 0.0026 0.0030 322,000 +0.00(+7.14%)
May 12, 2016 0.0029 0.0029 0.0028 0.0028 372,000 +0.00(+0.00%)
May 11, 2016 0.0029 0.0034 0.0028 0.0028 598,000 +0.00(+0.00%)
May 10, 2016 0.0029 0.0029 0.0028 0.0028 153,500 -0.00(-15.15%)
May 09, 2016 0.0033 0.0033 0.0033 0.0033 20,000 -0.00(-2.94%)
May 06, 2016 0.0032 0.0034 0.0032 0.0034 520,000 +0.00(+0.00%)
May 05, 2016 0.0033 0.0039 0.0033 0.0034 380,000 -0.00(-2.86%)
May 04, 2016 0.0036 0.0040 0.0033 0.0035 762,199 -0.00(-2.78%)
May 03, 2016 0.0037 0.0037 0.0032 0.0036 236,301 +0.00(+0.00%)
May 02, 2016 0.0034 0.0040 0.0034 0.0036 315,938 +0.00(+10.77%)
Apr 29, 2016 0.0034 0.0034 0.0030 0.0032 411,772 -0.00(-7.67%)
Apr 28, 2016 0.0032 0.0038 0.0032 0.0035 903,100 +0.00(+0.57%)
Apr 27, 2016 0.0034 0.0035 0.0031 0.0035 418,000 +0.00(+12.90%)
Apr 26, 2016 0.0031 0.0035 0.0031 0.0031 3,274,999 +0.00(+6.90%)
Apr 25, 2016 0.0031 0.0031 0.0029 0.0029 560,000 -0.00(-9.38%)
Apr 22, 2016 0.0029 0.0032 0.0029 0.0032 425,000 -0.00(-5.88%)
Apr 21, 2016 0.0032 0.0035 0.0030 0.0034 1,838,358 +0.00(+17.24%)
Apr 20, 2016 0.0029 0.0032 0.0029 0.0029 1,185,000 -0.00(-3.33%)
Apr 19, 2016 0.0033 0.0033 0.0030 0.0030 365,000 +0.00(+7.14%)
Apr 18, 2016 0.0023 0.0028 0.0023 0.0028 1,647,615 +0.00(+33.33%)
Apr 15, 2016 0.0023 0.0023 0.0021 0.0021 2,808,904 -0.00(-4.55%)
Apr 14, 2016 0.0021 0.0026 0.0021 0.0022 176,446 -0.00(-18.22%)
Apr 13, 2016 0.0027 0.0027 0.0022 0.0027 1,588,052 +0.00(+12.08%)
Apr 12, 2016 0.0021 0.0029 0.0021 0.0024 2,752,782 +0.00(+9.09%)
Apr 11, 2016 0.0024 0.0024 0.0022 0.0022 250,000 -0.00(-8.33%)
Apr 08, 2016 0.0024 0.0025 0.0024 0.0024 1,156,100 -0.00(-14.29%)
Apr 07, 2016 0.0028 0.0028 0.0021 0.0028 4,066,428 +0.00(+3.70%)
Apr 06, 2016 0.0025 0.0027 0.0024 0.0027 818,370 +0.00(+0.00%)
Apr 05, 2016 0.0029 0.0029 0.0027 0.0027 174,800 -0.00(-10.00%)
Apr 04, 2016 0.0031 0.0031 0.0030 0.0030 106,000 -0.00(-3.23%)
Apr 01, 2016 0.0040 0.0041 0.0031 0.0031 509,299 -0.00(-22.50%)
Mar 31, 2016 0.0027 0.0043 0.0026 0.0040 747,323 +0.00(+11.11%)
Mar 30, 2016 0.0024 0.0036 0.0024 0.0036 641,628 +0.00(+38.46%)
Mar 29, 2016 0.0026 0.0026 0.0026 0.0026 35,000 +0.00(+4.00%)
Mar 28, 2016 0.0027 0.0027 0.0022 0.0025 1,093,200 -0.00(-10.71%)
Mar 24, 2016 0.0028 0.0028 0.0028 0 -0.00(-9.68%)
Mar 23, 2016 0.0029 0.0031 0.0027 0.0031 615,264 +0.00(+10.71%)
Mar 22, 2016 0.0028 0.0029 0.0027 0.0028 2,019,177 -0.00(-9.68%)
Mar 21, 2016 0.0031 0.0034 0.0029 0.0031 180,200 +0.00(+0.00%)
Mar 18, 2016 0.0031 0.0031 0.0030 0.0031 630,000 -0.00(-18.42%)
Mar 17, 2016 0.0037 0.0038 0.0031 0.0038 260,302 +0.00(+5.56%)
Mar 16, 2016 0.0028 0.0037 0.0028 0.0036 178,416 +0.00(+9.09%)
Mar 15, 2016 0.0031 0.0033 0.0030 0.0033 688,295 +0.00(+17.86%)
Mar 14, 2016 0.0029 0.0029 0.0028 0.0028 200,000 -0.00(-24.32%)
Mar 11, 2016 0.0030 0.0037 0.0030 0.0037 23,000 +0.00(+27.59%)
Mar 10, 2016 0.0029 0.0029 0.0029 0.0029 10,111 -0.00(-3.33%)
Mar 08, 2016 0.0030 0.0030 0.0030 0 -0.00(-14.29%)
Mar 07, 2016 0.0035 0.0040 0.0035 0.0035 383,000 +0.00(+25.00%)
Mar 04, 2016 0.0044 0.0028 0.0028 629,200 -0.00(-36.36%)
Mar 03, 2016 0.0039 0.0044 0.0026 0.0044 483,983 +0.00(+0.00%)
Mar 02, 2016 0.0039 0.0044 0.0039 0.0044 105,111 +0.00(+18.92%)
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.