Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clubhouse Media Group Inc (OP: CMGR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 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 (%)
Jun 30, 2022 0.0051 0.0055 0.0042 0.0046 38,741,784 -0.00(-11.54%)
Jun 29, 2022 0.0089 0.0114 0.0045 0.0052 222,859,008 -0.00(-25.71%)
Jun 28, 2022 0.0058 0.0135 0.0056 0.0070 358,995,520 +0.00(+112.12%)
Jun 27, 2022 0.0044 0.0046 0.0033 0.0033 42,262,272 -0.00(-23.26%)
Jun 24, 2022 0.0052 0.0054 0.0039 0.0043 50,403,376 -0.00(-20.37%)
Jun 23, 2022 0.0099 0.0110 0.0044 0.0054 128,799,224 -0.00(-44.33%)
Jun 22, 2022 0.0028 0.0216 0.0025 0.0097 324,198,432 +0.01(+288.00%)
Jun 21, 2022 0.0028 0.0030 0.0022 0.0025 19,324,882 -0.00(-16.67%)
Jun 17, 2022 0.0027 0.0030 0.0027 0.0030 895,840 +0.00(+0.00%)
Jun 16, 2022 0.0030 0.0033 0.0025 0.0030 3,463,203 +0.00(+7.14%)
Jun 15, 2022 0.0028 0.0030 0.0027 0.0028 5,099,454 +0.00(+12.00%)
Jun 14, 2022 0.0033 0.0033 0.0025 0.0025 7,347,598 -0.00(-24.24%)
Jun 13, 2022 0.0028 0.0036 0.0028 0.0033 7,338,474 +0.00(+10.00%)
Jun 10, 2022 0.0038 0.0039 0.0030 0.0030 10,106,802 -0.00(-23.08%)
Jun 09, 2022 0.0043 0.0043 0.0035 0.0039 11,474,498 +0.00(+2.63%)
Jun 08, 2022 0.0045 0.0048 0.0036 0.0038 20,695,180 -0.00(-9.52%)
Jun 07, 2022 0.0053 0.0053 0.0042 0.0042 7,058,063 -0.00(-19.23%)
Jun 06, 2022 0.0060 0.0060 0.0050 0.0052 3,787,678 -0.00(-13.33%)
Jun 03, 2022 0.0072 0.0072 0.0058 0.0060 4,428,321 -0.00(-4.76%)
Jun 02, 2022 0.0076 0.0076 0.0060 0.0063 3,755,971 +0.00(+8.62%)
Jun 01, 2022 0.0069 0.0069 0.0058 0.0058 7,152,982 -0.00(-10.77%)
May 31, 2022 0.0070 0.0071 0.0060 0.0065 4,469,372 -0.00(-7.14%)
May 27, 2022 0.0065 0.0072 0.0062 0.0070 2,796,852 +0.00(+0.00%)
May 26, 2022 0.0075 0.0077 0.0068 0.0070 1,861,456 -0.00(-7.89%)
May 25, 2022 0.0083 0.0085 0.0071 0.0076 5,410,922 -0.00(-7.32%)
May 24, 2022 0.0109 0.0110 0.0082 0.0082 7,037,950 -0.00(-18.81%)
May 23, 2022 0.0138 0.0138 0.0101 0.0101 3,595,988 -0.00(-7.34%)
May 20, 2022 0.0110 0.0120 0.0092 0.0109 3,076,510 -0.00(-1.80%)
May 19, 2022 0.0141 0.0149 0.0102 0.0111 3,368,403 -0.00(-21.28%)
May 18, 2022 0.0092 0.0154 0.0090 0.0141 10,166,781 +0.01(+56.67%)
May 17, 2022 0.0099 0.0100 0.0090 0.0090 713,755 -0.00(-5.26%)
May 16, 2022 0.0100 0.0103 0.0090 0.0095 564,889 -0.00(-4.04%)
May 13, 2022 0.0100 0.0103 0.0095 0.0099 934,321 +0.00(+0.00%)
May 12, 2022 0.0113 0.0113 0.0099 0.0099 161,524 +0.00(+0.00%)
May 11, 2022 0.0099 0.0111 0.0099 0.0099 573,083 -0.00(-1.00%)
May 10, 2022 0.0121 0.0121 0.0091 0.0100 1,057,735 -0.00(-9.09%)
May 09, 2022 0.0148 0.0148 0.0094 0.0110 1,619,582 -0.00(-20.86%)
May 06, 2022 0.0142 0.0146 0.0115 0.0139 1,613,393 -0.00(-8.55%)
May 05, 2022 0.0138 0.0175 0.0122 0.0152 2,007,289 +0.00(+25.62%)
May 04, 2022 0.0144 0.0199 0.0120 0.0121 5,738,919 -0.00(-15.97%)
May 03, 2022 0.0140 0.0159 0.0102 0.0144 3,345,095 +0.00(+29.73%)
May 02, 2022 0.0116 0.0130 0.0099 0.0111 988,792 +0.00(+12.12%)
Apr 29, 2022 0.0110 0.0110 0.0087 0.0099 2,014,186 -0.00(-10.00%)
Apr 28, 2022 0.0139 0.0139 0.0101 0.0110 1,237,781 -0.00(-8.33%)
Apr 27, 2022 0.0125 0.0140 0.0118 0.0120 978,174 -0.00(-4.00%)
Apr 26, 2022 0.0131 0.0147 0.0125 0.0125 1,086,805 -0.00(-10.71%)
Apr 25, 2022 0.0179 0.0179 0.0140 0.0140 1,084,868 -0.00(-3.45%)
Apr 22, 2022 0.0152 0.0161 0.0140 0.0145 942,553 -0.00(-6.45%)
Apr 21, 2022 0.0180 0.0180 0.0150 0.0155 2,054,049 -0.00(-13.89%)
Apr 20, 2022 0.0235 0.0235 0.0175 0.0180 5,641,122 -0.01(-22.41%)
Apr 19, 2022 0.0230 0.0330 0.0190 0.0232 19,255,776 +0.01(+28.18%)
Apr 18, 2022 0.0224 0.0224 0.0181 0.0181 918,931 -0.00(-17.73%)
Apr 14, 2022 0.0220 0.0225 0.0201 0.0220 609,923 +0.00(+0.00%)
Apr 13, 2022 0.0243 0.0250 0.0220 0.0220 496,645 -0.00(-12.00%)
Apr 12, 2022 0.0242 0.0256 0.0233 0.0250 630,226 +0.00(+0.00%)
Apr 11, 2022 0.0265 0.0268 0.0246 0.0250 480,247 -0.00(-5.66%)
Apr 08, 2022 0.0264 0.0270 0.0264 0.0265 229,934 +0.00(+1.15%)
Apr 07, 2022 0.0260 0.0300 0.0260 0.0262 1,267,021 -0.00(-10.58%)
Apr 06, 2022 0.0300 0.0300 0.0270 0.0293 2,360,962 -0.00(-2.33%)
Apr 05, 2022 0.0380 0.0380 0.0280 0.0300 1,438,374 +0.00(+0.00%)
Apr 04, 2022 0.0320 0.0480 0.0300 0.0300 1,164,372 +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.