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 (%)
May 31, 2013 0.0094 0.0094 0.0081 0.0081 139,400 -0.00(-10.00%)
May 30, 2013 0.0099 0.0099 0.0070 0.0090 494,900 +0.00(+2.27%)
May 29, 2013 0.0090 0.0114 0.0088 0.0088 284,399 -0.00(-27.27%)
May 28, 2013 0.0118 0.0128 0.0089 0.0121 577,000 -0.00(-0.82%)
May 24, 2013 0.0129 0.0129 0.0100 0.0122 1,271,760 -0.00(-2.40%)
May 23, 2013 0.0115 0.0128 0.0087 0.0125 409,500 -0.00(-3.10%)
May 22, 2013 0.0130 0.0130 0.0105 0.0129 687,000 -0.00(-7.19%)
May 21, 2013 0.0138 0.0139 0.0120 0.0139 708,100 -0.00(-0.71%)
May 20, 2013 0.0129 0.0144 0.0118 0.0140 706,950 +0.00(+8.53%)
May 17, 2013 0.0140 0.0144 0.0100 0.0129 728,750 -0.00(-5.15%)
May 16, 2013 0.0146 0.0149 0.0130 0.0136 1,004,660 -0.00(-6.85%)
May 15, 2013 0.0110 0.0149 0.0110 0.0146 643,875 +0.00(+50.52%)
May 13, 2013 0.0100 0.0100 0.0080 0.0097 554,680 -0.00(-11.82%)
May 10, 2013 0.0080 0.0120 0.0073 0.0110 1,031,000 +0.00(+37.50%)
May 09, 2013 0.0079 0.0084 0.0068 0.0080 1,683,000 -0.00(-9.09%)
May 08, 2013 0.0077 0.0088 0.0077 0.0088 862,200 +0.00(+7.32%)
May 07, 2013 0.0070 0.0082 0.0070 0.0082 558,887 -0.00(-1.20%)
May 06, 2013 0.0070 0.0083 0.0068 0.0083 515,000 -0.00(-1.19%)
May 03, 2013 0.0089 0.0089 0.0060 0.0084 1,108,410 -0.00(-5.62%)
May 02, 2013 0.0075 0.0090 0.0050 0.0089 1,029,573 +0.00(+27.14%)
May 01, 2013 0.0090 0.0090 0.0065 0.0070 2,933,084 -0.00(-12.50%)
Apr 30, 2013 0.0080 0.0090 0.0068 0.0080 5,506,121 +0.00(+0.00%)
Apr 29, 2013 0.0075 0.0080 0.0070 0.0080 1,783,859 -0.00(-5.88%)
Apr 26, 2013 0.0089 0.0090 0.0080 0.0085 345,750 -0.00(-5.56%)
Apr 25, 2013 0.0090 0.0090 0.0090 0.0090 41,700 +0.00(+3.45%)
Apr 24, 2013 0.0084 0.0090 0.0084 0.0087 784,582 +0.00(+2.35%)
Apr 23, 2013 0.0082 0.0085 0.0071 0.0085 201,915 +0.00(+0.00%)
Apr 22, 2013 0.0085 0.0085 0.0085 0.0085 76,600 +0.00(+13.33%)
Apr 18, 2013 0.0075 0.0075 0.0075 0 -0.00(-13.79%)
Apr 17, 2013 0.0088 0.0088 0.0086 0.0087 26,500 +0.00(+2.35%)
Apr 16, 2013 0.0085 0.0085 0.0085 0.0085 20,000 -0.00(-3.41%)
Apr 15, 2013 0.0080 0.0088 0.0080 0.0088 283,800 +0.00(+29.41%)
Apr 12, 2013 0.0068 0.0078 0.0068 0.0068 108,915 -0.00(-12.82%)
Apr 11, 2013 0.0080 0.0080 0.0069 0.0078 117,000 +0.00(+0.00%)
Apr 10, 2013 0.0069 0.0078 0.0068 0.0078 169,500 -0.00(-2.50%)
Apr 09, 2013 0.0073 0.0081 0.0068 0.0080 184,078 -0.00(-3.61%)
Apr 08, 2013 0.0083 0.0089 0.0080 0.0083 970,745 +0.00(+13.70%)
Apr 05, 2013 0.0081 0.0081 0.0073 0.0073 228,800 -0.00(-9.88%)
Apr 04, 2013 0.0070 0.0088 0.0070 0.0081 590,218 +0.00(+15.71%)
Apr 03, 2013 0.0070 0.0070 0.0066 0.0070 226,428 -0.00(-20.45%)
Apr 02, 2013 0.0073 0.0088 0.0070 0.0088 117,500 +0.00(+0.00%)
Mar 28, 2013 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Mar 27, 2013 0.0079 0.0089 0.0074 0.0088 493,164 +0.00(+11.39%)
Mar 26, 2013 0.0075 0.0079 0.0059 0.0079 492,412 +0.00(+0.00%)
Mar 25, 2013 0.0080 0.0080 0.0070 0.0079 354,131 -0.00(-1.25%)
Mar 22, 2013 0.0070 0.0080 0.0068 0.0080 607,074 +0.00(+14.29%)
Mar 21, 2013 0.0080 0.0080 0.0065 0.0070 1,813,171 -0.00(-21.35%)
Mar 20, 2013 0.0071 0.0089 0.0071 0.0089 330,629 +0.00(+11.25%)
Mar 19, 2013 0.0080 0.0080 0.0069 0.0080 617,800 -0.00(-11.11%)
Mar 18, 2013 0.0080 0.0100 0.0078 0.0090 963,054 +0.00(+9.76%)
Mar 15, 2013 0.0075 0.0084 0.0067 0.0082 454,491 +0.00(+2.50%)
Mar 14, 2013 0.0070 0.0099 0.0070 0.0080 1,291,215 +0.00(+1.27%)
Mar 13, 2013 0.0084 0.0084 0.0067 0.0079 725,000 -0.00(-20.20%)
Mar 12, 2013 0.0088 0.0099 0.0080 0.0099 979,520 +0.00(+12.50%)
Mar 11, 2013 0.0066 0.0088 0.0066 0.0088 110,000 -0.00(-11.11%)
Mar 08, 2013 0.0066 0.0099 0.0064 0.0099 225,000 +0.00(+50.00%)
Mar 07, 2013 0.0100 0.0100 0.0066 0.0066 488,100 +0.00(+4.76%)
Mar 06, 2013 0.0067 0.0088 0.0055 0.0063 292,811 -0.00(-16.00%)
Mar 05, 2013 0.0089 0.0089 0.0075 0.0075 130,375 -0.00(-10.71%)
Mar 04, 2013 0.0085 0.0085 0.0084 0.0084 2,800 -0.00(-4.55%)
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.