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 (%)
Feb 27, 2015 0.0034 0.0034 0.0030 0.0030 20,850 -0.00(-25.00%)
Feb 25, 2015 0.0021 0.0040 0.0021 0.0040 7,000 +0.00(+0.00%)
Feb 24, 2015 0.0035 0.0040 0.0035 0.0040 105,693 +0.00(+11.11%)
Feb 23, 2015 0.0036 0.0036 0.0036 0.0036 12,000 +0.00(+9.09%)
Feb 20, 2015 0.0031 0.0035 0.0027 0.0033 527,400 -0.00(-8.33%)
Feb 19, 2015 0.0030 0.0036 0.0030 0.0036 1,932,200 +0.00(+20.00%)
Feb 17, 2015 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Feb 13, 2015 0.0032 0.0032 0.0032 0 +0.00(+10.34%)
Feb 12, 2015 0.0029 0.0029 0.0029 0.0029 132,032 +0.00(+7.41%)
Feb 11, 2015 0.0030 0.0030 0.0027 0.0027 212,500 -0.00(-15.62%)
Feb 10, 2015 0.0034 0.0034 0.0032 0.0032 224,000 -0.00(-7.25%)
Feb 09, 2015 0.0030 0.0034 0.0030 0.0034 4,600 -0.00(-1.43%)
Feb 06, 2015 0.0031 0.0035 0.0029 0.0035 591,666 +0.00(+0.00%)
Feb 05, 2015 0.0035 0.0035 0.0035 0.0035 45,500 +0.00(+0.00%)
Feb 04, 2015 0.0035 0.0035 0.0034 0.0035 167,869 +0.00(+16.67%)
Feb 03, 2015 0.0037 0.0037 0.0030 0.0030 465,000 -0.00(-6.25%)
Feb 02, 2015 0.0030 0.0032 0.0028 0.0032 1,220,500 +0.00(+23.08%)
Jan 30, 2015 0.0030 0.0030 0.0026 0.0026 769,000 -0.00(-16.13%)
Jan 29, 2015 0.0038 0.0039 0.0031 0.0031 1,869,800 -0.00(-18.42%)
Jan 28, 2015 0.0048 0.0048 0.0036 0.0038 379,800 -0.00(-22.45%)
Jan 27, 2015 0.0049 0.0049 0.0049 0.0049 360,000 +0.00(+8.89%)
Jan 26, 2015 0.0045 0.0045 0.0045 0.0045 50,000 -0.00(-8.16%)
Jan 23, 2015 0.0060 0.0060 0.0045 0.0049 980,445 -0.00(-18.33%)
Jan 22, 2015 0.0060 0.0060 0.0060 0.0060 25,000 +0.00(+0.00%)
Jan 20, 2015 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Jan 16, 2015 0.0055 0.0055 0.0055 0 -0.00(-6.78%)
Jan 15, 2015 0.0054 0.0060 0.0050 0.0059 237,671 +0.00(+28.26%)
Jan 14, 2015 0.0065 0.0065 0.0046 0.0046 993,329 -0.00(-39.47%)
Jan 13, 2015 0.0076 0 +0.00(+11.76%)
Jan 09, 2015 0.0068 0.0068 0.0068 0 -0.00(-9.33%)
Jan 08, 2015 0.0095 0.0095 0.0073 0.0075 1,004,900 -0.00(-25.00%)
Jan 07, 2015 0.0083 0.0100 0.0083 0.0100 82,500 +0.00(+33.33%)
Jan 06, 2015 0.0090 0.0110 0.0074 0.0075 2,587,600 -0.00(-16.67%)
Jan 05, 2015 0.0128 0.0128 0.0081 0.0090 188,230 +0.00(+11.11%)
Jan 02, 2015 0.0089 0.0100 0.0081 0.0081 506,416 -0.00(-8.99%)
Dec 31, 2014 0.0089 0.0089 0.0089 0 -0.00(-6.32%)
Dec 30, 2014 0.0095 0.0095 0.0095 0.0095 500 +0.00(+5.56%)
Dec 29, 2014 0.0089 0.0109 0.0089 0.0090 49,000 -0.00(-10.00%)
Dec 26, 2014 0.0102 0.0118 0.0090 0.0100 539,972 -0.00(-15.97%)
Dec 24, 2014 0.0119 0.0119 0.0119 0 +0.00(+8.18%)
Dec 23, 2014 0.0110 0.0110 0.0110 0.0110 8,750 +0.00(+0.92%)
Dec 22, 2014 0.0113 0.0128 0.0109 0.0109 170,000 -0.00(-0.91%)
Dec 19, 2014 0.0113 0.0119 0.0110 0.0110 192,000 +0.00(+0.00%)
Dec 18, 2014 0.0110 0.0115 0.0091 0.0110 190,000 -0.00(-13.39%)
Dec 17, 2014 0.0127 0.0139 0.0127 0.0127 184,001 +0.00(+0.00%)
Dec 16, 2014 0.0100 0.0127 0.0100 0.0127 61,100 +0.00(+27.00%)
Dec 15, 2014 0.0100 0.0100 0.0100 0.0100 12,650 -0.00(-9.09%)
Dec 12, 2014 0.0110 0.0124 0.0075 0.0110 96,900 -0.00(-10.57%)
Dec 11, 2014 0.0108 0.0123 0.0100 0.0123 127,500 +0.00(+23.00%)
Dec 10, 2014 0.0107 0.0109 0.0100 0.0100 174,800 -0.00(-8.26%)
Dec 09, 2014 0.0100 0.0130 0.0100 0.0109 768,823 -0.00(-5.22%)
Dec 08, 2014 0.0139 0.0170 0.0115 0.0115 505,100 -0.00(-17.27%)
Dec 05, 2014 0.0145 0.0168 0.0129 0.0139 722,000 -0.00(-4.14%)
Dec 04, 2014 0.0120 0.0147 0.0102 0.0145 912,180 +0.00(+20.83%)
Dec 03, 2014 0.0160 0.0161 0.0110 0.0120 3,074,092 -0.00(-21.05%)
Dec 02, 2014 0.0119 0.0169 0.0119 0.0152 1,772,331 +0.00(+27.73%)
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.