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

Cmg Holdings Group Inc (OP: CMGO )

0.0019 -0.0004 (-17.39%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 31, 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 (%)
Nov 30, 2018 0.0023 0.0023 0.0019 0.0022 4,912,100 -0.00(-4.35%)
Nov 29, 2018 0.0024 0.0024 0.0021 0.0023 2,146,817 -0.00(-4.17%)
Nov 28, 2018 0.0022 0.0026 0.0019 0.0024 12,069,826 +0.00(+9.09%)
Nov 27, 2018 0.0028 0.0034 0.0019 0.0022 14,716,750 -0.00(-21.43%)
Nov 26, 2018 0.0027 0.0038 0.0026 0.0028 23,583,340 +0.00(+3.70%)
Nov 23, 2018 0.0025 0.0028 0.0024 0.0027 4,797,700 +0.00(+12.50%)
Nov 21, 2018 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Nov 20, 2018 0.0023 0.0024 0.0020 0.0020 3,256,804 -0.00(-13.04%)
Nov 19, 2018 0.0019 0.0026 0.0019 0.0023 6,485,874 +0.00(+21.05%)
Nov 16, 2018 0.0021 0.0021 0.0018 0.0019 3,438,500 +0.00(+0.00%)
Nov 14, 2018 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 13, 2018 0.0018 0.0020 0.0018 0.0019 2,157,427 -0.00(-5.00%)
Nov 12, 2018 0.0019 0.0021 0.0018 0.0020 4,556,744 -0.00(-4.76%)
Nov 09, 2018 0.0019 0.0023 0.0019 0.0021 2,825,100 +0.00(+10.53%)
Nov 08, 2018 0.0020 0.0022 0.0019 0.0019 1,784,714 +0.00(+5.56%)
Nov 07, 2018 0.0020 0.0021 0.0018 0.0018 2,596,834 -0.00(-5.26%)
Nov 06, 2018 0.0019 0.0023 0.0018 0.0019 9,243,811 +0.00(+0.00%)
Nov 05, 2018 0.0023 0.0023 0.0018 0.0019 3,159,550 -0.00(-17.39%)
Nov 02, 2018 0.0026 0.0026 0.0020 0.0023 10,919,201 -0.00(-8.00%)
Nov 01, 2018 0.0053 0.0053 0.0022 0.0025 53,577,424 -0.00(-50.00%)
Oct 31, 2018 0.0027 0.0056 0.0025 0.0050 15,751,281 +0.00(+66.67%)
Oct 30, 2018 0.0027 0.0039 0.0023 0.0030 5,120,853 +0.00(+7.14%)
Oct 29, 2018 0.0035 0.0035 0.0028 0.0028 2,949,489 -0.00(-26.32%)
Oct 26, 2018 0.0026 0.0041 0.0020 0.0038 19,839,700 +0.00(+40.74%)
Oct 25, 2018 0.0021 0.0027 0.0012 0.0027 12,240,529 +0.00(+22.73%)
Oct 24, 2018 0.0022 0.0023 0.0018 0.0022 78,216 +0.00(+4.76%)
Oct 23, 2018 0.0018 0.0022 0.0016 0.0021 2,749,021 +0.00(+5.00%)
Oct 22, 2018 0.0016 0.0020 0.0016 0.0020 2,106,790 +0.00(+25.00%)
Oct 19, 2018 0.0019 0.0019 0.0016 0.0016 1,390,900 -0.00(-15.79%)
Oct 18, 2018 0.0016 0.0019 0.0016 0.0019 272,499 +0.00(+11.76%)
Oct 17, 2018 0.0018 0.0018 0.0017 0.0017 640,000 -0.00(-10.53%)
Oct 16, 2018 0.0016 0.0021 0.0016 0.0019 886,745 +0.00(+18.75%)
Oct 15, 2018 0.0019 0.0021 0.0016 0.0016 327,802 +0.00(+0.00%)
Oct 12, 2018 0.0018 0.0023 0.0016 0.0016 6,216,200 -0.00(-11.11%)
Oct 11, 2018 0.0018 0.0020 0.0017 0.0018 2,475,202 -0.00(-10.00%)
Oct 10, 2018 0.0021 0.0021 0.0019 0.0020 703,000 -0.00(-4.76%)
Oct 09, 2018 0.0021 0.0021 0.0017 0.0021 2,546,802 +0.00(+10.53%)
Oct 08, 2018 0.0021 0.0021 0.0016 0.0019 1,012,437 +0.00(+0.00%)
Oct 05, 2018 0.0021 0.0021 0.0018 0.0019 6,069,200 -0.00(-5.00%)
Oct 04, 2018 0.0020 0.0024 0.0019 0.0020 2,871,736 -0.00(-9.09%)
Oct 03, 2018 0.0021 0.0025 0.0020 0.0022 5,314,004 +0.00(+0.00%)
Oct 02, 2018 0.0021 0.0025 0.0021 0.0022 1,318,766 +0.00(+4.76%)
Oct 01, 2018 0.0026 0.0027 0.0021 0.0021 3,752,794 -0.00(-19.23%)
Sep 28, 2018 0.0025 0.0029 0.0023 0.0026 4,981,600 +0.00(+13.04%)
Sep 27, 2018 0.0027 0.0028 0.0021 0.0023 1,957,142 -0.00(-8.00%)
Sep 26, 2018 0.0025 0.0028 0.0021 0.0025 2,358,967 +0.00(+4.17%)
Sep 25, 2018 0.0031 0.0033 0.0023 0.0024 7,977,520 -0.00(-14.29%)
Sep 24, 2018 0.0026 0.0036 0.0020 0.0028 24,064,160 +0.00(+40.00%)
Sep 21, 2018 0.0020 0.0023 0.0019 0.0020 2,579,300 -0.00(-9.09%)
Sep 20, 2018 0.0023 0.0024 0.0020 0.0022 1,288,565 -0.00(-4.35%)
Sep 19, 2018 0.0025 0.0026 0.0022 0.0023 9,173,750 -0.00(-8.00%)
Sep 18, 2018 0.0024 0.0025 0.0022 0.0025 2,084,902 +0.00(+13.64%)
Sep 17, 2018 0.0026 0.0026 0.0022 0.0022 3,238,626 +0.00(+0.00%)
Sep 14, 2018 0.0028 0.0028 0.0019 0.0022 5,782,900 -0.00(-12.00%)
Sep 13, 2018 0.0026 0.0028 0.0024 0.0025 2,844,280 -0.00(-3.85%)
Sep 12, 2018 0.0028 0.0029 0.0026 0.0026 1,825,612 +0.00(+0.00%)
Sep 11, 2018 0.0030 0.0030 0.0023 0.0026 3,394,000 -0.00(-3.70%)
Sep 10, 2018 0.0026 0.0027 0.0026 0.0027 429,555 +0.00(+8.00%)
Sep 07, 2018 0.0025 0.0028 0.0025 0.0025 913,200 +0.00(+0.00%)
Sep 06, 2018 0.0030 0.0031 0.0025 0.0025 2,455,308 -0.00(-16.67%)
Sep 05, 2018 0.0026 0.0035 0.0019 0.0030 29,673,162 +0.00(+11.11%)
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.