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, 2020 0.0045 0.0057 0.0044 0.0052 3,945,000 +0.00(+8.33%)
May 28, 2020 0.0052 0.0053 0.0047 0.0048 602,500 -0.00(-2.04%)
May 27, 2020 0.0047 0.0059 0.0047 0.0049 3,700,935 +0.00(+8.89%)
May 26, 2020 0.0045 0.0050 0.0041 0.0045 1,165,089 -0.00(-6.25%)
May 22, 2020 0.0043 0.0053 0.0042 0.0048 2,270,000 +0.00(+17.07%)
May 21, 2020 0.0041 0.0041 0.0036 0.0041 1,162,000 +0.00(+2.50%)
May 20, 2020 0.0035 0.0040 0.0035 0.0040 855,000 +0.00(+0.00%)
May 19, 2020 0.0038 0.0042 0.0038 0.0040 255,500 +0.00(+5.26%)
May 18, 2020 0.0042 0.0042 0.0031 0.0038 5,534,202 -0.00(-11.63%)
May 15, 2020 0.0054 0.0054 0.0038 0.0043 5,931,000 -0.00(-18.87%)
May 14, 2020 0.0042 0.0063 0.0042 0.0053 1,626,435 +0.00(+10.42%)
May 13, 2020 0.0048 0.0050 0.0047 0.0048 1,415,500 -0.00(-4.00%)
May 12, 2020 0.0054 0.0054 0.0046 0.0050 1,286,310 -0.00(-1.96%)
May 11, 2020 0.0058 0.0062 0.0046 0.0051 4,650,607 -0.00(-16.39%)
May 08, 2020 0.0069 0.0074 0.0054 0.0061 18,521,500 -0.00(-1.61%)
May 07, 2020 0.0043 0.0073 0.0043 0.0062 23,565,298 +0.00(+29.17%)
May 06, 2020 0.0046 0.0048 0.0046 0.0048 501,050 +0.00(+4.35%)
May 05, 2020 0.0048 0.0048 0.0046 0.0046 138,700 -0.00(-4.17%)
May 04, 2020 0.0048 0.0054 0.0046 0.0048 323,383 -0.00(-4.00%)
May 01, 2020 0.0046 0.0052 0.0043 0.0050 1,408,800 +0.00(+2.04%)
Apr 30, 2020 0.0045 0.0051 0.0043 0.0049 573,200 +0.00(+19.51%)
Apr 29, 2020 0.0051 0.0051 0.0040 0.0041 1,970,735 -0.00(-10.87%)
Apr 28, 2020 0.0044 0.0046 0.0042 0.0046 1,130,000 +0.00(+4.55%)
Apr 27, 2020 0.0040 0.0045 0.0040 0.0044 738,613 +0.00(+10.00%)
Apr 24, 2020 0.0040 0.0040 0.0040 0.0040 575,000 +0.00(+2.56%)
Apr 23, 2020 0.0039 0.0039 0.0039 0.0039 22,230 -0.00(-2.50%)
Apr 22, 2020 0.0044 0.0044 0.0040 0.0040 429,375 +0.00(+0.00%)
Apr 21, 2020 0.0033 0.0049 0.0033 0.0040 69,000 +0.00(+2.56%)
Apr 20, 2020 0.0037 0.0042 0.0037 0.0039 1,645,189 +0.00(+2.63%)
Apr 17, 2020 0.0043 0.0044 0.0037 0.0038 1,286,600 -0.00(-9.52%)
Apr 16, 2020 0.0044 0.0045 0.0042 0.0042 167,500 -0.00(-8.70%)
Apr 15, 2020 0.0044 0.0046 0.0043 0.0046 483,911 -0.00(-19.30%)
Apr 14, 2020 0.0042 0.0057 0.0039 0.0057 302,759 +0.00(+50.00%)
Apr 13, 2020 0.0040 0.0044 0.0038 0.0038 261,100 -0.00(-5.00%)
Apr 08, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Apr 07, 2020 0.0039 0.0040 0.0039 0.0040 306,000 -0.00(-11.11%)
Apr 06, 2020 0.0041 0.0045 0.0036 0.0045 270,000 -0.00(-4.26%)
Apr 03, 2020 0.0048 0.0048 0.0040 0.0047 433,200 +0.00(+4.44%)
Apr 02, 2020 0.0052 0.0052 0.0044 0.0045 874,695 -0.00(-4.26%)
Apr 01, 2020 0.0045 0.0047 0.0040 0.0047 2,163,907 +0.00(+4.44%)
Mar 31, 2020 0.0045 0.0045 0.0038 0.0045 1,295,176 +0.00(+0.00%)
Mar 30, 2020 0.0039 0.0045 0.0036 0.0045 1,152,200 +0.00(+12.50%)
Mar 26, 2020 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Mar 25, 2020 0.0045 0.0045 0.0037 0.0041 582,797 -0.00(-10.87%)
Mar 24, 2020 0.0034 0.0046 0.0028 0.0046 2,733,928 +0.00(+35.29%)
Mar 23, 2020 0.0034 0.0034 0.0023 0.0034 816,511 +0.00(+0.00%)
Mar 20, 2020 0.0035 0.0035 0.0030 0.0034 336,100 -0.00(-5.56%)
Mar 19, 2020 0.0031 0.0039 0.0030 0.0036 680,001 +0.00(+9.09%)
Mar 18, 2020 0.0039 0.0040 0.0030 0.0033 552,501 -0.00(-15.38%)
Mar 17, 2020 0.0036 0.0042 0.0036 0.0039 1,490,039 -0.00(-13.33%)
Mar 16, 2020 0.0045 0.0045 0.0036 0.0045 285,885 -0.00(-6.25%)
Mar 13, 2020 0.0048 0.0054 0.0045 0.0048 1,352,300 -0.00(-7.69%)
Mar 12, 2020 0.0050 0.0054 0.0048 0.0052 831,178 -0.00(-5.45%)
Mar 11, 2020 0.0052 0.0059 0.0049 0.0055 1,198,657 -0.00(-1.79%)
Mar 10, 2020 0.0057 0.0057 0.0053 0.0056 2,007,355 +0.00(+1.82%)
Mar 09, 2020 0.0060 0.0060 0.0054 0.0055 1,070,587 -0.00(-1.79%)
Mar 06, 2020 0.0058 0.0059 0.0055 0.0056 1,288,700 -0.00(-3.45%)
Mar 05, 2020 0.0060 0.0060 0.0055 0.0058 648,716 +0.00(+5.45%)
Mar 04, 2020 0.0059 0.0060 0.0055 0.0055 446,627 -0.00(-8.33%)
Mar 03, 2020 0.0059 0.0060 0.0057 0.0060 315,220 +0.00(+3.45%)
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.