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 31, 2022 0.0063 0.0064 0.0055 0.0060 751,384 -0.00(-6.25%)
May 27, 2022 0.0060 0.0064 0.0060 0.0064 119,052 +0.00(+6.67%)
May 26, 2022 0.0062 0.0062 0.0060 0.0060 246,976 -0.00(-6.25%)
May 24, 2022 0.0064 0 +0.00(+1.59%)
May 23, 2022 0.0062 0.0064 0.0058 0.0063 240,500 +0.00(+0.00%)
May 20, 2022 0.0059 0.0063 0.0059 0.0063 505,000 +0.00(+0.00%)
May 19, 2022 0.0064 0.0064 0.0063 0.0063 161,500 -0.00(-1.56%)
May 18, 2022 0.0065 0.0065 0.0061 0.0064 37,058 -0.00(-3.03%)
May 17, 2022 0.0065 0.0066 0.0065 0.0066 426,200 -0.00(-2.94%)
May 16, 2022 0.0063 0.0068 0.0062 0.0068 319,368 +0.00(+7.94%)
May 13, 2022 0.0063 0.0067 0.0056 0.0063 3,589,512 +0.00(+0.00%)
May 12, 2022 0.0066 0.0068 0.0062 0.0063 149,695 -0.00(-1.56%)
May 11, 2022 0.0067 0.0067 0.0064 0.0064 285,900 -0.00(-7.25%)
May 10, 2022 0.0069 0.0070 0.0069 0.0069 90,625 +0.00(+1.47%)
May 09, 2022 0.0070 0.0070 0.0068 0.0068 70,002 -0.00(-8.11%)
May 06, 2022 0.0070 0.0074 0.0068 0.0074 78,000 +0.00(+5.71%)
May 05, 2022 0.0072 0.0074 0.0065 0.0070 678,100 -0.00(-6.67%)
May 04, 2022 0.0066 0.0075 0.0066 0.0075 1,462,719 +0.00(+13.64%)
May 03, 2022 0.0065 0.0067 0.0065 0.0066 771,057 +0.00(+3.12%)
May 02, 2022 0.0064 0.0066 0.0064 0.0064 258,000 -0.00(-4.48%)
Apr 29, 2022 0.0070 0.0070 0.0067 0.0067 42,000 -0.00(-4.29%)
Apr 28, 2022 0.0071 0.0072 0.0067 0.0070 100,000 -0.00(-2.78%)
Apr 27, 2022 0.0069 0.0075 0.0067 0.0072 973,800 +0.00(+1.41%)
Apr 26, 2022 0.0068 0.0077 0.0067 0.0071 1,196,901 +0.00(+7.58%)
Apr 25, 2022 0.0070 0.0074 0.0066 0.0066 687,525 -0.00(-1.49%)
Apr 22, 2022 0.0069 0.0071 0.0065 0.0067 1,613,104 -0.00(-5.63%)
Apr 21, 2022 0.0072 0.0073 0.0068 0.0071 1,082,258 -0.00(-1.39%)
Apr 20, 2022 0.0068 0.0072 0.0068 0.0072 162,941 -0.00(-4.00%)
Apr 19, 2022 0.0069 0.0075 0.0068 0.0075 276,000 +0.00(+7.14%)
Apr 18, 2022 0.0073 0.0073 0.0067 0.0070 293,267 -0.00(-9.09%)
Apr 14, 2022 0.0072 0.0077 0.0068 0.0077 885,358 +0.00(+10.00%)
Apr 13, 2022 0.0071 0.0072 0.0070 0.0070 328,762 -0.00(-2.78%)
Apr 12, 2022 0.0071 0.0072 0.0071 0.0072 602,000 -0.00(-2.70%)
Apr 11, 2022 0.0074 0.0074 0.0074 0.0074 9,000 -0.00(-9.76%)
Apr 08, 2022 0.0079 0.0082 0.0071 0.0082 91,502 +0.00(+9.33%)
Apr 07, 2022 0.0074 0.0075 0.0074 0.0075 15,000 +0.00(+2.74%)
Apr 06, 2022 0.0072 0.0074 0.0067 0.0073 279,500 +0.00(+0.00%)
Apr 05, 2022 0.0073 0.0073 0.0070 0.0073 1,031,190 -0.00(-2.67%)
Apr 01, 2022 0.0075 0 +0.00(+2.74%)
Mar 31, 2022 0.0076 0.0076 0.0071 0.0073 695,457 -0.00(-5.19%)
Mar 30, 2022 0.0080 0.0093 0.0076 0.0077 6,902,944 +0.00(+1.32%)
Mar 29, 2022 0.0076 0.0076 0.0076 0.0076 22,683 +0.00(+1.33%)
Mar 28, 2022 0.0075 0.0079 0.0075 0.0075 338,104 +0.00(+0.00%)
Mar 25, 2022 0.0071 0.0075 0.0071 0.0075 199,700 +0.00(+2.74%)
Mar 24, 2022 0.0072 0.0075 0.0070 0.0073 280,426 -0.00(-5.19%)
Mar 23, 2022 0.0074 0.0077 0.0067 0.0077 757,040 +0.00(+4.05%)
Mar 22, 2022 0.0074 0.0074 0.0068 0.0074 429,802 -0.00(-2.63%)
Mar 21, 2022 0.0074 0.0076 0.0065 0.0076 1,623,737 +0.00(+0.00%)
Mar 18, 2022 0.0076 0.0076 0.0076 0.0076 13,157 +0.00(+0.00%)
Mar 17, 2022 0.0076 0.0078 0.0073 0.0076 1,256,090 -0.00(-8.43%)
Mar 16, 2022 0.0081 0.0087 0.0081 0.0083 1,345,305 +0.00(+1.22%)
Mar 15, 2022 0.0077 0.0082 0.0077 0.0082 50,000 +0.00(+0.00%)
Mar 14, 2022 0.0081 0.0086 0.0071 0.0082 860,590 -0.00(-3.53%)
Mar 11, 2022 0.0085 0.0085 0.0085 0.0085 8,000 -0.00(-5.56%)
Mar 10, 2022 0.0077 0.0090 0.0077 0.0090 90,000 +0.00(+9.76%)
Mar 09, 2022 0.0082 0.0082 0.0076 0.0082 263,500 +0.00(+0.00%)
Mar 08, 2022 0.0072 0.0095 0.0071 0.0082 915,338 +0.00(+12.33%)
Mar 07, 2022 0.0076 0.0076 0.0072 0.0073 548,104 -0.00(-5.19%)
Mar 04, 2022 0.0076 0.0077 0.0073 0.0077 73,000 +0.00(+1.32%)
Mar 03, 2022 0.0074 0.0076 0.0072 0.0076 1,106,633 +0.00(+2.70%)
Mar 02, 2022 0.0078 0.0078 0.0073 0.0074 383,674 -0.00(-1.33%)
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.