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 30, 2014 0.0210 0.0240 0.0210 0.0215 616,268 +0.00(+3.86%)
May 29, 2014 0.0220 0.0239 0.0204 0.0207 242,789 -0.00(-5.91%)
May 28, 2014 0.0202 0.0249 0.0202 0.0220 164,010 +0.00(+0.00%)
May 27, 2014 0.0290 0.0290 0.0220 0.0220 537,200 -0.01(-24.14%)
May 23, 2014 0.0290 0.0290 0.0290 0 +0.00(+9.43%)
May 22, 2014 0.0265 0.0265 0.0252 0.0265 677,610 +0.00(+0.00%)
May 21, 2014 0.0300 0.0300 0.0245 0.0265 668,101 -0.00(-8.62%)
May 20, 2014 0.0281 0.0335 0.0250 0.0290 1,069,797 +0.00(+3.20%)
May 19, 2014 0.0261 0.0300 0.0261 0.0281 225,723 -0.00(-6.33%)
May 16, 2014 0.0300 0.0300 0.0267 0.0300 1,341,623 +0.00(+0.00%)
May 15, 2014 0.0255 0.0300 0.0230 0.0300 936,163 +0.00(+3.45%)
May 14, 2014 0.0280 0.0300 0.0255 0.0290 1,508,781 +0.00(+3.57%)
May 13, 2014 0.0230 0.0340 0.0230 0.0280 8,507,704 +0.00(+21.21%)
May 12, 2014 0.0250 0.0250 0.0219 0.0231 287,302 -0.00(-3.75%)
May 09, 2014 0.0229 0.0250 0.0220 0.0240 592,461 +0.00(+14.29%)
May 08, 2014 0.0200 0.0230 0.0200 0.0210 1,854,193 +0.00(+10.53%)
May 07, 2014 0.0210 0.0218 0.0190 0.0190 249,684 -0.00(-5.00%)
May 06, 2014 0.0180 0.0200 0.0172 0.0200 704,700 -0.00(-3.85%)
May 05, 2014 0.0200 0.0229 0.0180 0.0208 314,500 -0.00(-9.57%)
May 02, 2014 0.0232 0.0235 0.0201 0.0230 817,378 -0.00(-2.13%)
May 01, 2014 0.0220 0.0235 0.0165 0.0235 708,700 +0.00(+23.68%)
Apr 30, 2014 0.0190 0.0210 0.0175 0.0190 1,832,930 +0.00(+0.00%)
Apr 29, 2014 0.0180 0.0190 0.0161 0.0190 949,434 +0.00(+8.57%)
Apr 28, 2014 0.0190 0.0190 0.0160 0.0175 728,920 -0.00(-5.91%)
Apr 24, 2014 0.0186 0.0186 0.0186 0 -0.00(-2.11%)
Apr 23, 2014 0.0190 0.0190 0.0190 0.0190 100,000 +0.00(+0.00%)
Apr 22, 2014 0.0185 0.0190 0.0150 0.0190 344,095 +0.00(+5.56%)
Apr 21, 2014 0.0174 0.0180 0.0155 0.0180 909,200 -0.00(-7.69%)
Apr 17, 2014 0.0195 0.0195 0.0195 0 -0.00(-7.14%)
Apr 16, 2014 0.0196 0.0210 0.0175 0.0210 201,000 +0.00(+5.00%)
Apr 15, 2014 0.0220 0.0225 0.0179 0.0200 969,822 -0.00(-13.04%)
Apr 14, 2014 0.0200 0.0240 0.0200 0.0230 1,883,693 +0.00(+15.00%)
Apr 11, 2014 0.0165 0.0220 0.0165 0.0200 0 +0.00(+20.48%)
Apr 10, 2014 0.0166 0.0166 0.0166 0.0166 78,000 +0.00(+0.61%)
Apr 09, 2014 0.0180 0.0180 0.0165 0.0165 215,882 +0.00(+6.45%)
Apr 08, 2014 0.0160 0.0160 0.0155 0.0155 384,444 +0.00(+0.00%)
Apr 07, 2014 0.0160 0.0160 0.0155 0.0155 45,237 -0.00(-3.73%)
Apr 04, 2014 0.0171 0.0180 0.0161 0.0161 0 -0.00(-8.00%)
Apr 03, 2014 0.0157 0.0175 0.0155 0.0175 656,200 +0.00(+12.90%)
Apr 02, 2014 0.0159 0.0175 0.0155 0.0155 1,960,528 -0.00(-13.89%)
Apr 01, 2014 0.0175 0.0180 0.0156 0.0180 239,627 +0.00(+0.00%)
Mar 31, 2014 0.0154 0.0180 0.0154 0.0180 65,000 +0.00(+2.86%)
Mar 28, 2014 0.0180 0.0180 0.0175 0.0175 0 -0.00(-2.78%)
Mar 27, 2014 0.0155 0.0185 0.0155 0.0180 240,528 -0.00(-2.70%)
Mar 26, 2014 0.0175 0.0185 0.0175 0.0185 121,428 +0.00(+2.78%)
Mar 25, 2014 0.0177 0.0185 0.0165 0.0180 777,003 +0.00(+9.09%)
Mar 24, 2014 0.0165 0.0165 0.0165 0.0165 76,000 -0.00(-8.33%)
Mar 21, 2014 0.0184 0.0184 0.0180 0.0180 0 +0.00(+9.09%)
Mar 20, 2014 0.0185 0.0185 0.0165 0.0165 20,200 -0.00(-10.81%)
Mar 19, 2014 0.0180 0.0185 0.0170 0.0185 446,900 +0.00(+2.78%)
Mar 18, 2014 0.0160 0.0183 0.0160 0.0180 1,584,850 -0.00(-1.64%)
Mar 13, 2014 0.0183 0.0183 0.0183 0 +0.00(+0.00%)
Mar 12, 2014 0.0156 0.0183 0.0153 0.0183 414,060 +0.00(+8.28%)
Mar 11, 2014 0.0157 0.0169 0.0157 0.0169 365,000 -0.00(-6.11%)
Mar 10, 2014 0.0178 0.0180 0.0178 0.0180 60,000 +0.00(+14.65%)
Mar 07, 2014 0.0179 0.0179 0.0157 0.0157 0 -0.00(-12.78%)
Mar 06, 2014 0.0185 0.0185 0.0180 0.0180 110,650 +0.00(+1.12%)
Mar 05, 2014 0.0175 0.0185 0.0158 0.0178 473,400 +0.00(+1.71%)
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.