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

Cmg Holdings Group Inc (OP: CMGO )

0.0027 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, May 23, 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 28, 2021 0.0093 0.0105 0.0093 0.0101 1,016,434 +0.00(+1.00%)
May 27, 2021 0.0097 0.0100 0.0094 0.0100 541,466 +0.00(+6.38%)
May 26, 2021 0.0102 0.0102 0.0093 0.0094 193,800 -0.00(-5.05%)
May 25, 2021 0.0092 0.0099 0.0091 0.0099 1,193,602 +0.00(+4.21%)
May 24, 2021 0.0097 0.0097 0.0092 0.0095 1,317,886 -0.00(-5.00%)
May 21, 2021 0.0101 0.0106 0.0092 0.0100 1,156,699 -0.00(-2.91%)
May 20, 2021 0.0096 0.0107 0.0095 0.0103 570,909 +0.00(+9.57%)
May 19, 2021 0.0098 0.0103 0.0091 0.0094 1,679,500 -0.00(-10.48%)
May 18, 2021 0.0100 0.0109 0.0100 0.0105 1,661,392 +0.00(+0.00%)
May 17, 2021 0.0090 0.0109 0.0090 0.0105 1,731,403 +0.00(+14.13%)
May 14, 2021 0.0092 0.0092 0.0091 0.0092 1,573,799 -0.00(-3.16%)
May 13, 2021 0.0095 0.0097 0.0095 0.0095 60,500 -0.00(-1.04%)
May 12, 2021 0.0094 0.0096 0.0092 0.0096 1,036,616 +0.00(+2.13%)
May 11, 2021 0.0095 0.0095 0.0092 0.0094 968,036 -0.00(-6.00%)
May 10, 2021 0.0100 0.0105 0.0093 0.0100 626,881 +0.00(+0.00%)
May 07, 2021 0.0103 0.0106 0.0096 0.0100 1,562,014 +0.00(+0.00%)
May 06, 2021 0.0101 0.0108 0.0100 0.0100 1,062,500 -0.00(-4.76%)
May 05, 2021 0.0113 0.0117 0.0101 0.0105 972,000 -0.00(-4.55%)
May 04, 2021 0.0125 0.0125 0.0103 0.0110 1,045,883 -0.00(-12.00%)
May 03, 2021 0.0111 0.0130 0.0102 0.0125 4,613,287 +0.00(+7.76%)
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%)
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.