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

The Marquie Group Inc (OP: TMGI )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:45 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 (%)
Feb 28, 2020 0.0021 0.0021 0.0018 0.0020 399,500 +0.00(+0.00%)
Feb 27, 2020 0.0016 0.0020 0.0016 0.0020 260,038 +0.00(+11.11%)
Feb 26, 2020 0.0015 0.0018 0.0015 0.0018 602,500 +0.00(+20.00%)
Feb 25, 2020 0.0019 0.0020 0.0015 0.0015 5,546,865 -0.00(-25.00%)
Feb 24, 2020 0.0019 0.0020 0.0018 0.0020 5,981,775 +0.00(+5.26%)
Feb 21, 2020 0.0024 0.0024 0.0019 0.0019 3,351,900 -0.00(-17.39%)
Feb 20, 2020 0.0020 0.0023 0.0018 0.0023 575,015 +0.00(+15.00%)
Feb 19, 2020 0.0022 0.0022 0.0020 0.0020 1,482,662 +0.00(+5.26%)
Feb 18, 2020 0.0022 0.0022 0.0018 0.0019 836,955 +0.00(+11.76%)
Feb 14, 2020 0.0029 0.0029 0.0017 0.0017 8,265,000 -0.00(-32.00%)
Feb 13, 2020 0.0029 0.0030 0.0021 0.0025 935,023 -0.00(-10.71%)
Feb 12, 2020 0.0027 0.0030 0.0021 0.0028 1,704,637 +0.00(+0.00%)
Feb 11, 2020 0.0031 0.0032 0.0027 0.0028 437,431 -0.00(-9.68%)
Feb 10, 2020 0.0029 0.0031 0.0029 0.0031 836,188 +0.00(+6.90%)
Feb 07, 2020 0.0029 0.0032 0.0025 0.0029 912,700 -0.00(-6.45%)
Feb 06, 2020 0.0027 0.0031 0.0027 0.0031 1,092,320 +0.00(+19.23%)
Feb 05, 2020 0.0027 0.0027 0.0023 0.0026 2,379,671 +0.00(+8.33%)
Feb 04, 2020 0.0030 0.0039 0.0024 0.0024 2,742,235 -0.00(-20.00%)
Feb 03, 2020 0.0040 0.0040 0.0030 0.0030 992,758 -0.00(-11.76%)
Jan 31, 2020 0.0029 0.0035 0.0029 0.0034 2,449,300 +0.00(+6.25%)
Jan 30, 2020 0.0031 0.0038 0.0030 0.0032 1,999,730 -0.00(-8.57%)
Jan 29, 2020 0.0059 0.0059 0.0032 0.0035 4,735,318 -0.00(-30.00%)
Jan 28, 2020 0.0080 0.0080 0.0047 0.0050 2,100,847 +0.00(+4.17%)
Jan 27, 2020 0.0054 0.0054 0.0045 0.0048 1,749,335 +0.00(+2.13%)
Jan 24, 2020 0.0054 0.0054 0.0042 0.0047 1,874,400 +0.00(+0.00%)
Jan 23, 2020 0.0057 0.0062 0.0045 0.0047 3,607,942 -0.00(-17.54%)
Jan 22, 2020 0.0080 0.0080 0.0051 0.0057 3,382,638 -0.00(-12.31%)
Jan 21, 2020 0.0090 0.0090 0.0057 0.0065 7,010,106 +0.00(+14.04%)
Jan 17, 2020 0.0051 0.0057 0.0050 0.0057 3,085,400 +0.00(+9.62%)
Jan 16, 2020 0.0052 0.0052 0.0050 0.0052 1,289,537 +0.00(+1.96%)
Jan 15, 2020 0.0049 0.0053 0.0049 0.0051 736,888 +0.00(+2.00%)
Jan 14, 2020 0.0051 0.0055 0.0049 0.0050 1,572,449 -0.00(-16.67%)
Jan 13, 2020 0.0057 0.0060 0.0049 0.0060 4,665,829 +0.00(+5.26%)
Jan 10, 2020 0.0056 0.0068 0.0050 0.0057 2,333,000 -0.00(-17.39%)
Jan 09, 2020 0.0072 0.0072 0.0056 0.0069 1,539,049 +0.00(+15.00%)
Jan 08, 2020 0.0094 0.0094 0.0050 0.0060 2,237,300 -0.00(-33.33%)
Jan 07, 2020 0.0070 0.0090 0.0049 0.0090 2,453,439 +0.00(+52.54%)
Jan 06, 2020 0.0050 0.0060 0.0050 0.0059 2,432,460 +0.00(+22.92%)
Jan 03, 2020 0.0045 0.0065 0.0044 0.0048 2,803,700 -0.00(-4.00%)
Jan 02, 2020 0.0068 0.0075 0.0048 0.0050 2,873,783 -0.00(-27.54%)
Dec 31, 2019 0.0080 0.0090 0.0066 0.0069 2,785,200 -0.00(-18.82%)
Dec 30, 2019 0.0135 0.0135 0.0070 0.0085 9,495,327 -0.00(-15.00%)
Dec 27, 2019 0.0110 0.0119 0.0095 0.0100 1,362,800 -0.00(-22.48%)
Dec 26, 2019 0.0104 0.0180 0.0093 0.0129 4,813,190 +0.00(+29.00%)
Dec 24, 2019 0.0092 0.0200 0.0092 0.0100 8,069,500 +0.00(+0.00%)
Dec 23, 2019 0.0390 0.0440 0.0093 0.0100 7,436,689 -0.01(-58.85%)
Dec 20, 2019 0.0290 0.0330 0.0243 0.0243 713,600 -0.01(-19.00%)
Dec 19, 2019 0.0410 0.0525 0.0291 0.0300 1,549,120 -0.01(-25.00%)
Dec 18, 2019 0.0400 0.0450 0.0400 0.0400 307,906 -0.00(-2.68%)
Dec 17, 2019 0.0550 0.0570 0.0411 0.0411 614,451 -0.01(-25.27%)
Dec 16, 2019 0.0649 0.0690 0.0485 0.0550 2,515,620 +0.01(+19.57%)
Dec 13, 2019 0.0410 0.0470 0.0410 0.0460 374,600 +0.00(+8.24%)
Dec 12, 2019 0.0550 0.0590 0.0425 0.0425 406,619 -0.01(-12.37%)
Dec 11, 2019 0.0310 0.0500 0.0310 0.0485 256,611 +0.01(+15.48%)
Dec 10, 2019 0.0440 0.0440 0.0400 0.0420 335,001 -0.00(-4.55%)
Dec 09, 2019 0.0440 0.0440 0.0440 0.0440 3,014 +0.00(+2.33%)
Dec 05, 2019 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Dec 04, 2019 0.0430 0.0430 0.0430 0.0430 2,500 -0.00(-2.27%)
Dec 02, 2019 0.0440 0.0440 0.0440 0 +0.00(+1.15%)
Nov 29, 2019 0.0435 0.0435 0.0430 0.0435 13,700 -0.00(-1.36%)
Nov 27, 2019 0.0740 0.1160 0.0435 0.0441 239,400 +0.01(+20.82%)
Nov 26, 2019 0.0200 0.0560 0.0200 0.0365 214,388 +0.01(+21.67%)
Nov 25, 2019 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2019 0.0300 0.0300 0.0300 28 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0300 0.0300 1,001 -0.00(-11.76%)
Nov 12, 2019 0.0340 0.0340 0.0340 0.0340 1,499 -0.00(-2.86%)
Nov 08, 2019 0.0350 0.0350 0.0350 0 -0.01(-29.86%)
Nov 07, 2019 0.0499 0.0499 0.0499 5 +0.00(+0.00%)
Nov 04, 2019 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Nov 01, 2019 0.0350 0.0499 0.0350 0.0499 26,900 -0.00(-0.20%)
Oct 31, 2019 0.0449 0.0520 0.0449 0.0500 68,863 +0.02(+62.87%)
Oct 30, 2019 0.0305 0.0307 0.0305 0.0307 4,501 +0.00(+0.66%)
Oct 29, 2019 0.0305 0.0305 0.0305 0.0305 425 -0.01(-23.75%)
Oct 25, 2019 0.0400 0.0400 0.0400 0 +0.02(+131.21%)
Oct 24, 2019 0.0195 0.0195 0.0173 0.0173 55,000 +0.00(+24.46%)
Oct 23, 2019 0.0137 0.0139 0.0137 0.0139 89,075 +0.00(+24.11%)
Oct 21, 2019 0.0112 0.0112 0.0112 0 +0.00(+17.89%)
Oct 18, 2019 0.0095 0.0095 0.0095 0.0095 400 -0.00(-18.10%)
Oct 17, 2019 0.0116 0.0116 0.0116 10 +0.00(+0.00%)
Oct 14, 2019 0.0116 0.0116 0.0116 0 -0.00(-10.77%)
Oct 10, 2019 0.0130 0.0130 0.0130 0 +0.01(+113.11%)
Oct 09, 2019 0.0061 0.0061 0.0061 0.0061 5,000 -0.00(-39.00%)
Oct 07, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 04, 2019 0.0150 0.0150 0.0150 0.0150 6,200 -0.00(-1.32%)
Oct 03, 2019 0.0250 0.0282 0.0152 0.0152 71,648 -0.01(-39.20%)
Oct 02, 2019 0.0180 0.0350 0.0171 0.0250 326,198 +0.02(+24900.00%)
Sep 03, 2019 0.0001 0.0001 0.0001 0 -0.00(-66.67%)
Aug 30, 2019 0.0002 0.0003 0.0002 0.0003 4,285,900 +0.00(+200.00%)
Aug 29, 2019 0.0001 0.0001 0.0001 0.0001 14,666 -0.00(-50.00%)
Aug 28, 2019 0.0001 0.0002 0.0001 0.0002 1,515,700 +0.00(+100.00%)
Aug 27, 2019 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Aug 26, 2019 0.0002 0.0002 0.0001 0.0001 515,375 -0.00(-50.00%)
Aug 22, 2019 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 20, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Aug 19, 2019 0.0003 0.0003 0.0001 0.0002 324,500 +0.00(+0.00%)
Aug 16, 2019 0.0002 0.0002 0.0002 0.0002 16,782,700 +0.00(+100.00%)
Aug 15, 2019 0.0001 0.0001 0.0001 0.0001 1,001 +0.00(+0.00%)
Aug 14, 2019 0.0001 0.0001 0.0001 0.0001 2,500,000 -0.00(-50.00%)
Aug 13, 2019 0.0002 0.0002 0.0001 0.0002 172,000 +0.00(+0.00%)
Aug 12, 2019 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Aug 09, 2019 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Aug 08, 2019 0.0001 0.0001 0.0001 0.0001 175,050 +0.00(+0.00%)
Aug 07, 2019 0.0001 0.0001 0.0001 0.0001 500,235 -0.00(-50.00%)
Aug 06, 2019 0.0002 0.0002 0.0002 40 +0.00(+0.00%)
Aug 05, 2019 0.0002 0.0002 0.0002 0.0002 1,400,000 +0.00(+0.00%)
Aug 02, 2019 0.0002 0.0002 0.0001 0.0002 1,011,800 +0.00(+0.00%)
Aug 01, 2019 0.0001 0.0002 0.0001 0.0002 5,600,000 +0.00(+0.00%)
Jul 31, 2019 0.0002 0.0002 0.0001 0.0002 6,800,000 +0.00(+0.00%)
Jul 30, 2019 0.0002 0.0003 0.0002 0.0002 12,540,862 +0.00(+0.00%)
Jul 29, 2019 0.0003 0.0003 0.0002 0.0002 1,700,000 -0.00(-33.33%)
Jul 26, 2019 0.0002 0.0003 0.0002 0.0003 52,394,400 +0.00(+200.00%)
Jul 24, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 23, 2019 0.0002 0.0003 0.0001 0.0001 84,212,448 -0.00(-66.67%)
Jul 22, 2019 0.0003 0.0003 0.0003 0.0003 1,322,353 +0.00(+0.00%)
Jul 19, 2019 0.0002 0.0003 0.0002 0.0003 41,880,800 +0.00(+0.00%)
Jul 18, 2019 0.0003 0.0003 0.0003 0.0003 1,649,999 +0.00(+0.00%)
Jul 17, 2019 0.0002 0.0003 0.0002 0.0003 79,748,112 +0.00(+0.00%)
Jul 16, 2019 0.0002 0.0003 0.0002 0.0003 12,726,970 +0.00(+0.00%)
Jul 15, 2019 0.0003 0.0003 0.0002 0.0003 32,878,032 +0.00(+0.00%)
Jul 12, 2019 0.0003 0.0003 0.0002 0.0003 38,907,100 +0.00(+50.00%)
Jul 11, 2019 0.0004 0.0004 0.0002 0.0002 48,336,424 -0.00(-50.00%)
Jul 10, 2019 0.0004 0.0004 0.0004 0.0004 175,000 +0.00(+33.33%)
Jul 09, 2019 0.0004 0.0004 0.0003 0.0003 35,114,500 -0.00(-25.00%)
Jul 08, 2019 0.0004 0.0005 0.0003 0.0004 32,245,744 -0.00(-20.00%)
Jul 05, 2019 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+25.00%)
Jul 03, 2019 0.0004 0.0004 0.0004 0.0004 6,414,000 -0.00(-20.00%)
Jul 02, 2019 0.0005 0.0005 0.0004 0.0005 9,100,916 +0.00(+0.00%)
Jul 01, 2019 0.0006 0.0006 0.0005 0.0005 46,839,244 -0.00(-16.67%)
Jun 28, 2019 0.0006 0.0006 0.0006 0.0006 988,300 +0.00(+0.00%)
Jun 27, 2019 0.0006 0.0007 0.0005 0.0006 39,613,228 -0.00(-14.29%)
Jun 26, 2019 0.0007 0.0008 0.0006 0.0007 4,354,793 -0.00(-12.50%)
Jun 25, 2019 0.0008 0.0008 0.0007 0.0008 33,526,850 +0.00(+14.29%)
Jun 24, 2019 0.0006 0.0008 0.0006 0.0007 40,919,240 +0.00(+0.00%)
Jun 21, 2019 0.0006 0.0007 0.0005 0.0007 15,837,400 +0.00(+16.67%)
Jun 20, 2019 0.0007 0.0007 0.0006 0.0006 16,138,069 -0.00(-14.29%)
Jun 19, 2019 0.0008 0.0009 0.0007 0.0007 15,238,308 -0.00(-12.50%)
Jun 18, 2019 0.0009 0.0009 0.0007 0.0008 13,010,030 -0.00(-11.11%)
Jun 17, 2019 0.0010 0.0010 0.0008 0.0009 13,000,018 +0.00(+0.00%)
Jun 14, 2019 0.0012 0.0012 0.0008 0.0009 35,251,600 -0.00(-35.71%)
Jun 13, 2019 0.0014 0.0014 0.0011 0.0014 3,248,123 +0.00(+16.67%)
Jun 12, 2019 0.0011 0.0012 0.0009 0.0012 17,137,896 +0.00(+0.00%)
Jun 11, 2019 0.0015 0.0015 0.0011 0.0012 37,887,472 -0.00(-33.33%)
Jun 10, 2019 0.0012 0.0018 0.0012 0.0018 16,756,972 +0.00(+38.46%)
Jun 07, 2019 0.0015 0.0015 0.0012 0.0013 10,061,300 -0.00(-13.33%)
Jun 06, 2019 0.0014 0.0015 0.0011 0.0015 17,178,140 +0.00(+0.00%)
Jun 05, 2019 0.0015 0.0015 0.0012 0.0015 21,083,764 +0.00(+15.38%)
Jun 04, 2019 0.0012 0.0014 0.0012 0.0013 3,796,395 +0.00(+8.33%)
Jun 03, 2019 0.0016 0.0016 0.0012 0.0012 17,376,728 -0.00(-20.00%)
May 31, 2019 0.0013 0.0016 0.0013 0.0015 1,974,400 -0.00(-6.25%)
May 30, 2019 0.0016 0.0016 0.0014 0.0016 967,166 +0.00(+6.67%)
May 29, 2019 0.0015 0.0016 0.0013 0.0015 16,737,956 -0.00(-6.25%)
May 28, 2019 0.0021 0.0021 0.0015 0.0016 7,545,612 -0.00(-23.81%)
May 24, 2019 0.0015 0.0025 0.0014 0.0021 18,705,000 +0.00(+40.00%)
May 23, 2019 0.0018 0.0018 0.0013 0.0015 23,443,236 -0.00(-11.76%)
May 22, 2019 0.0017 0.0018 0.0016 0.0017 7,508,660 +0.00(+6.25%)
May 21, 2019 0.0014 0.0016 0.0012 0.0016 11,132,984 +0.00(+14.29%)
May 20, 2019 0.0018 0.0018 0.0013 0.0014 12,046,820 -0.00(-22.22%)
May 17, 2019 0.0022 0.0023 0.0016 0.0018 5,824,600 -0.00(-18.18%)
May 16, 2019 0.0021 0.0022 0.0017 0.0022 22,029,262 -0.00(-8.33%)
May 15, 2019 0.0023 0.0024 0.0020 0.0024 2,575,973 +0.00(+0.00%)
May 14, 2019 0.0029 0.0029 0.0022 0.0024 21,473,320 -0.00(-11.11%)
May 13, 2019 0.0036 0.0036 0.0026 0.0027 4,810,232 -0.00(-22.86%)
May 10, 2019 0.0045 0.0045 0.0032 0.0035 7,179,800 -0.00(-22.22%)
May 09, 2019 0.0033 0.0049 0.0033 0.0045 28,396,816 +0.00(+32.35%)
May 08, 2019 0.0038 0.0039 0.0030 0.0034 10,083,849 -0.00(-15.00%)
May 07, 2019 0.0045 0.0054 0.0030 0.0040 10,495,280 -0.00(-11.11%)
May 06, 2019 0.0073 0.0073 0.0035 0.0045 3,418,217 -0.00(-18.18%)
May 03, 2019 0.0035 0.0055 0.0035 0.0055 11,532,900 +0.00(+57.14%)
May 02, 2019 0.0028 0.0038 0.0023 0.0035 11,200,744 +0.00(+0.00%)
May 01, 2019 0.0041 0.0041 0.0025 0.0035 5,841,236 -0.00(-12.50%)
Apr 30, 2019 0.0058 0.0060 0.0040 0.0040 1,180,477 -0.00(-13.04%)
Apr 29, 2019 0.0059 0.0064 0.0046 0.0046 921,714 -0.00(-28.13%)
Apr 26, 2019 0.0067 0.0067 0.0060 0.0064 1,367,400 -0.00(-5.88%)
Apr 25, 2019 0.0064 0.0079 0.0064 0.0068 790,000 -0.00(-6.85%)
Apr 24, 2019 0.0080 0.0080 0.0064 0.0073 2,074,850 -0.00(-1.35%)
Apr 23, 2019 0.0082 0.0085 0.0070 0.0074 2,574,725 -0.00(-11.90%)
Apr 22, 2019 0.0094 0.0105 0.0084 0.0084 1,532,061 -0.00(-1.18%)
Apr 18, 2019 0.0095 0.0095 0.0082 0.0085 1,111,300 -0.00(-19.05%)
Apr 17, 2019 0.0101 0.0150 0.0092 0.0105 760,646 +0.00(+0.00%)
Apr 16, 2019 0.0107 0.0107 0.0105 0.0105 75,000 +0.00(+12.90%)
Apr 15, 2019 0.0110 0.0110 0.0093 0.0093 324,054 -0.00(-15.45%)
Apr 12, 2019 0.0091 0.0110 0.0091 0.0110 225,600 +0.00(+17.02%)
Apr 11, 2019 0.0089 0.0095 0.0082 0.0094 186,704 +0.00(+4.44%)
Apr 10, 2019 0.0109 0.0110 0.0090 0.0090 541,001 -0.00(-10.00%)
Apr 09, 2019 0.0119 0.0140 0.0095 0.0100 441,900 +0.00(+0.00%)
Apr 08, 2019 0.0121 0.0140 0.0095 0.0100 668,258 -0.00(-22.48%)
Apr 05, 2019 0.0112 0.0129 0.0112 0.0129 339,900 +0.00(+0.78%)
Apr 04, 2019 0.0132 0.0150 0.0091 0.0128 902,000 -0.00(-8.57%)
Apr 03, 2019 0.0132 0.0140 0.0130 0.0140 175,670 -0.00(-5.41%)
Apr 02, 2019 0.0142 0.0148 0.0128 0.0148 72,226 +0.00(+11.28%)
Apr 01, 2019 0.0115 0.0133 0.0110 0.0133 441,980 +0.00(+40.00%)
Mar 29, 2019 0.0095 0.0098 0.0091 0.0095 392,400 +0.00(+4.40%)
Mar 28, 2019 0.0110 0.0120 0.0091 0.0091 531,844 -0.00(-26.02%)
Mar 27, 2019 0.0150 0.0185 0.0097 0.0123 608,292 -0.00(-18.00%)
Mar 26, 2019 0.0124 0.0150 0.0091 0.0150 2,601,340 +0.00(+20.97%)
Mar 25, 2019 0.0120 0.0135 0.0110 0.0124 816,473 -0.00(-6.06%)
Mar 22, 2019 0.0140 0.0140 0.0132 0.0132 243,000 -0.00(-12.00%)
Mar 21, 2019 0.0150 0.0150 0.0140 0.0150 92,500 +0.00(+0.00%)
Mar 20, 2019 0.0136 0.0150 0.0136 0.0150 630,936 -0.00(-3.23%)
Mar 19, 2019 0.0150 0.0155 0.0136 0.0155 120,000 +0.00(+3.33%)
Mar 18, 2019 0.0150 0.0180 0.0132 0.0150 1,156,001 +0.00(+0.00%)
Mar 15, 2019 0.0188 0.0188 0.0128 0.0150 498,500 -0.00(-21.87%)
Mar 14, 2019 0.0120 0.0192 0.0118 0.0192 457,900 +0.01(+92.00%)
Mar 13, 2019 0.0095 0.0120 0.0082 0.0100 1,211,518 +0.00(+0.00%)
Mar 12, 2019 0.0140 0.0155 0.0095 0.0100 3,128,700 -0.00(-31.97%)
Mar 11, 2019 0.0150 0.0150 0.0135 0.0147 654,173 -0.00(-1.34%)
Mar 08, 2019 0.0170 0.0170 0.0149 0.0149 317,300 -0.00(-0.67%)
Mar 07, 2019 0.0160 0.0160 0.0149 0.0150 779,368 -0.00(-7.98%)
Mar 06, 2019 0.0190 0.0190 0.0163 0.0163 777,700 -0.00(-14.21%)
Mar 05, 2019 0.0170 0.0190 0.0169 0.0190 857,700 +0.00(+11.76%)
Mar 04, 2019 0.0182 0.0182 0.0150 0.0170 321,925 -0.00(-14.57%)
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.