Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmg Holdings Group Inc (OP: CMGO )

0.0018 -0.0001 (-5.26%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 0.0064 0.0069 0.0060 0.0065 729,252 +0.00(+8.33%)
Oct 29, 2015 0.0061 0.0065 0.0051 0.0060 1,530,005 -0.00(-1.64%)
Oct 28, 2015 0.0068 0.0068 0.0060 0.0061 449,132 +0.00(+1.67%)
Oct 27, 2015 0.0067 0.0070 0.0060 0.0060 3,830,039 -0.00(-1.64%)
Oct 26, 2015 0.0083 0.0083 0.0061 0.0061 4,496,860 -0.00(-25.61%)
Oct 23, 2015 0.0080 0.0084 0.0068 0.0082 9,021,306 +0.00(+2.50%)
Oct 22, 2015 0.0063 0.0080 0.0063 0.0080 5,932,616 +0.00(+17.65%)
Oct 21, 2015 0.0060 0.0075 0.0053 0.0068 3,574,731 +0.00(+36.00%)
Oct 20, 2015 0.0061 0.0064 0.0048 0.0050 4,718,303 -0.00(-18.03%)
Oct 19, 2015 0.0061 0.0062 0.0057 0.0061 1,759,878 -0.00(-1.61%)
Oct 16, 2015 0.0060 0.0063 0.0058 0.0062 1,741,291 +0.00(+3.33%)
Oct 15, 2015 0.0057 0.0077 0.0048 0.0060 12,483,747 +0.00(+7.14%)
Oct 14, 2015 0.0044 0.0057 0.0044 0.0056 3,196,677 +0.00(+33.33%)
Oct 13, 2015 0.0043 0.0049 0.0037 0.0042 709,498 +0.00(+5.00%)
Oct 12, 2015 0.0040 0.0043 0.0031 0.0040 3,368,532 +0.00(+0.00%)
Oct 09, 2015 0.0050 0.0050 0.0032 0.0040 3,740,712 -0.00(-20.00%)
Oct 08, 2015 0.0033 0.0059 0.0030 0.0050 16,196,017 +0.00(+51.52%)
Oct 07, 2015 0.0033 0.0034 0.0032 0.0033 765,000 +0.00(+10.00%)
Oct 06, 2015 0.0030 0.0033 0.0030 0.0030 922,000 -0.00(-3.23%)
Oct 05, 2015 0.0034 0.0034 0.0030 0.0031 1,880,500 -0.00(-13.89%)
Oct 02, 2015 0.0030 0.0037 0.0030 0.0036 3,272,605 +0.00(+2.86%)
Oct 01, 2015 0.0035 0.0039 0.0034 0.0035 1,935,644 +0.00(+0.00%)
Sep 30, 2015 0.0032 0.0040 0.0032 0.0035 1,493,330 -0.00(-5.41%)
Sep 29, 2015 0.0035 0.0038 0.0032 0.0037 4,779,450 +0.00(+8.82%)
Sep 28, 2015 0.0037 0.0040 0.0030 0.0034 6,913,140 -0.00(-8.11%)
Sep 25, 2015 0.0036 0.0045 0.0030 0.0037 14,791,570 +0.00(+12.12%)
Sep 24, 2015 0.0030 0.0033 0.0023 0.0033 5,564,453 +0.00(+22.22%)
Sep 23, 2015 0.0031 0.0039 0.0026 0.0027 17,303,392 +0.00(+3.85%)
Sep 22, 2015 0.0017 0.0030 0.0017 0.0026 11,805,185 +0.00(+45.25%)
Sep 21, 2015 0.0017 0.0018 0.0015 0.0018 3,233,000 -0.00(-0.56%)
Sep 18, 2015 0.0014 0.0019 0.0014 0.0018 1,803,309 +0.00(+12.50%)
Sep 17, 2015 0.0014 0.0019 0.0014 0.0016 1,010,000 -0.00(-15.79%)
Sep 16, 2015 0.0016 0.0019 0.0015 0.0019 3,663,500 +0.00(+58.33%)
Sep 15, 2015 0.0013 0.0017 0.0010 0.0012 2,369,561 -0.00(-14.29%)
Sep 14, 2015 0.0014 0.0014 0.0014 0.0014 103,571 -0.00(-6.67%)
Sep 10, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Sep 09, 2015 0.0013 0.0019 0.0013 0.0015 848,462 +0.00(+15.38%)
Sep 08, 2015 0.0015 0.0019 0.0013 0.0013 604,997 -0.00(-7.14%)
Sep 04, 2015 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Sep 03, 2015 0.0014 0.0015 0.0012 0.0015 3,494,374 +0.00(+7.14%)
Sep 02, 2015 0.0015 0.0017 0.0014 0.0014 186,000 -0.00(-6.67%)
Sep 01, 2015 0.0018 0.0019 0.0014 0.0015 9,385,726 +0.00(+0.00%)
Aug 31, 2015 0.0017 0.0017 0.0014 0.0015 2,574,800 -0.00(-6.25%)
Aug 28, 2015 0.0016 0.0020 0.0016 0.0016 1,500,200 -0.00(-20.00%)
Aug 27, 2015 0.0019 0.0021 0.0014 0.0020 2,642,380 +0.00(+33.33%)
Aug 26, 2015 0.0014 0.0019 0.0013 0.0015 1,234,858 -0.00(-6.25%)
Aug 25, 2015 0.0017 0.0019 0.0016 0.0016 1,298,000 -0.00(-11.11%)
Aug 24, 2015 0.0017 0.0018 0.0017 0.0018 6,060,000 +0.00(+0.00%)
Aug 21, 2015 0.0018 0.0018 0.0017 0.0018 4,455,000 -0.00(-5.26%)
Aug 20, 2015 0.0019 0.0019 0.0017 0.0019 3,000 +0.00(+18.75%)
Aug 19, 2015 0.0020 0.0020 0.0016 0.0016 5,221,824 -0.00(-20.00%)
Aug 18, 2015 0.0017 0.0020 0.0017 0.0020 3,534,000 +0.00(+0.00%)
Aug 17, 2015 0.0017 0.0020 0.0017 0.0020 4,278,722 +0.00(+17.65%)
Aug 14, 2015 0.0014 0.0017 0.0012 0.0017 8,720,833 +0.00(+21.43%)
Aug 13, 2015 0.0013 0.0015 0.0012 0.0014 3,107,354 -0.00(-6.67%)
Aug 12, 2015 0.0010 0.0015 0.0010 0.0015 9,803,766 +0.00(+50.00%)
Aug 11, 2015 0.0010 0.0012 0.0010 0.0010 1,324,000 -0.00(-9.09%)
Aug 10, 2015 0.0011 0.0013 0.0010 0.0011 5,791,483 +0.00(+0.00%)
Aug 07, 2015 0.0013 0.0013 0.0010 0.0011 2,814,555 +0.00(+10.00%)
Aug 06, 2015 0.0010 0.0013 0.0010 0.0010 4,142,450 +0.00(+0.00%)
Aug 05, 2015 0.0009 0.0010 0.0009 0.0010 104,209 +0.00(+11.11%)
Aug 04, 2015 0.0009 0.0009 0.0009 0.0009 115,000 +0.00(+0.00%)
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.