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

Cmg Holdings Group Inc (OP: CMGO )

0.0017 -0.0001 (-5.56%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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 29, 2015 0.0026 0.0028 0.0024 0.0028 579,100 -0.00(-3.45%)
May 28, 2015 0.0026 0.0029 0.0026 0.0029 259,800 +0.00(+0.00%)
May 27, 2015 0.0025 0.0029 0.0025 0.0029 49,600 +0.00(+31.82%)
May 22, 2015 0.0022 0.0022 0.0022 0 -0.00(-21.43%)
May 21, 2015 0.0027 0.0028 0.0027 0.0028 612,600 +0.00(+0.00%)
May 20, 2015 0.0028 0.0028 0.0028 0.0028 100,000 -0.00(-5.72%)
May 19, 2015 0.0027 0.0030 0.0027 0.0030 900,200 +0.00(+2.41%)
May 18, 2015 0.0030 0.0030 0.0027 0.0029 809,498 -0.00(-3.33%)
May 15, 2015 0.0027 0.0030 0.0027 0.0030 950,000 +0.00(+3.45%)
May 14, 2015 0.0029 0.0036 0.0027 0.0029 1,194,777 +0.00(+7.41%)
May 13, 2015 0.0027 0.0028 0.0027 0.0027 600,000 -0.00(-12.90%)
May 12, 2015 0.0032 0.0032 0.0028 0.0031 1,578,700 +0.00(+3.33%)
May 11, 2015 0.0030 0.0031 0.0030 0.0030 2,041,937 -0.00(-16.67%)
May 08, 2015 0.0034 0.0036 0.0029 0.0036 803,680 +0.00(+5.88%)
May 07, 2015 0.0029 0.0034 0.0028 0.0034 1,519,886 +0.00(+9.68%)
May 06, 2015 0.0029 0.0034 0.0029 0.0031 2,746,900 +0.00(+6.90%)
May 05, 2015 0.0031 0.0032 0.0029 0.0029 1,234,968 -0.00(-21.62%)
May 04, 2015 0.0039 0.0039 0.0029 0.0037 2,501,525 -0.00(-5.13%)
May 01, 2015 0.0032 0.0039 0.0030 0.0039 3,359,430 +0.00(+25.81%)
Apr 30, 2015 0.0024 0.0031 0.0020 0.0031 2,445,216 +0.00(+47.62%)
Apr 29, 2015 0.0025 0.0028 0.0019 0.0021 440,000 -0.00(-6.67%)
Apr 28, 2015 0.0022 0.0030 0.0021 0.0022 706,200 +0.00(+18.42%)
Apr 27, 2015 0.0021 0.0024 0.0019 0.0019 195,000 -0.00(-5.00%)
Apr 24, 2015 0.0021 0.0021 0.0020 0.0020 402,111 -0.00(-4.76%)
Apr 22, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Apr 21, 2015 0.0020 0.0024 0.0020 0.0021 516,000 -0.00(-16.00%)
Apr 20, 2015 0.0021 0.0025 0.0019 0.0025 597,413 +0.00(+0.00%)
Apr 17, 2015 0.0026 0.0026 0.0025 0.0025 155,000 +0.00(+4.17%)
Apr 16, 2015 0.0027 0.0027 0.0024 0.0024 2,867,258 -0.00(-20.00%)
Apr 15, 2015 0.0032 0.0032 0.0024 0.0030 2,059,700 -0.00(-6.25%)
Apr 14, 2015 0.0035 0.0035 0.0022 0.0032 1,232,250 -0.00(-8.57%)
Apr 13, 2015 0.0038 0.0039 0.0028 0.0035 746,000 -0.00(-2.78%)
Apr 10, 2015 0.0043 0.0043 0.0035 0.0036 378,455 -0.00(-14.29%)
Apr 09, 2015 0.0035 0.0049 0.0034 0.0042 6,886,297 +0.00(+20.00%)
Apr 08, 2015 0.0032 0.0035 0.0030 0.0035 964,211 +0.00(+9.37%)
Apr 07, 2015 0.0027 0.0033 0.0024 0.0032 3,436,973 +0.00(+10.34%)
Apr 06, 2015 0.0029 0.0029 0.0029 0.0029 500 +0.00(+16.00%)
Apr 02, 2015 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Apr 01, 2015 0.0024 0.0024 0.0024 0.0024 150,000 +0.00(+14.29%)
Mar 31, 2015 0.0025 0.0028 0.0021 0.0021 1,060,200 -0.00(-16.00%)
Mar 30, 2015 0.0028 0.0028 0.0021 0.0025 328,000 +0.00(+8.70%)
Mar 27, 2015 0.0023 0.0023 0.0023 0.0023 350,000 +0.00(+4.55%)
Mar 26, 2015 0.0028 0.0028 0.0022 0.0022 546,000 -0.00(-21.43%)
Mar 25, 2015 0.0024 0.0028 0.0023 0.0028 565,000 +0.00(+40.00%)
Mar 24, 2015 0.0020 0.0020 0.0020 0.0020 1,030,000 +0.00(+0.00%)
Mar 20, 2015 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Mar 18, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Mar 16, 2015 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Mar 13, 2015 0.0024 0.0024 0.0024 0.0024 1,500 -0.00(-4.00%)
Mar 11, 2015 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Mar 10, 2015 0.0029 0.0029 0.0029 0.0029 150,081 +0.00(+0.00%)
Mar 06, 2015 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Mar 05, 2015 0.0029 0.0030 0.0028 0.0030 1,390,000 +0.00(+0.00%)
Mar 04, 2015 0.0030 0.0030 0.0030 0.0030 81,000 +0.00(+0.00%)
Mar 03, 2015 0.0030 0.0030 0.0025 0.0030 1,758,646 +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.