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

Clubhouse Media Group Inc (OP: CMGR )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.0280 0.0289 0.0265 0.0280 364,194 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0275 0.0280 552,413 -0.00(-3.45%)
Mar 29, 2022 0.0290 0.0294 0.0285 0.0290 202,594 +0.00(+0.35%)
Mar 28, 2022 0.0275 0.0300 0.0270 0.0289 1,378,469 -0.00(-3.67%)
Mar 25, 2022 0.0310 0.0310 0.0269 0.0300 2,548,404 +0.00(+0.00%)
Mar 24, 2022 0.0320 0.0320 0.0280 0.0300 551,064 +0.00(+0.33%)
Mar 23, 2022 0.0350 0.0350 0.0282 0.0299 1,159,687 -0.00(-6.56%)
Mar 22, 2022 0.0380 0.0380 0.0287 0.0320 1,190,102 -0.01(-17.53%)
Mar 21, 2022 0.0410 0.0410 0.0380 0.0388 105,295 +0.00(+0.00%)
Mar 18, 2022 0.0410 0.0410 0.0375 0.0388 87,300 -0.00(-0.51%)
Mar 17, 2022 0.0440 0.0450 0.0390 0.0390 354,602 -0.00(-7.14%)
Mar 16, 2022 0.0443 0.0450 0.0400 0.0420 422,514 -0.00(-4.98%)
Mar 15, 2022 0.0445 0.0450 0.0410 0.0442 135,035 +0.00(+7.80%)
Mar 14, 2022 0.0425 0.0430 0.0397 0.0410 243,017 -0.00(-4.43%)
Mar 11, 2022 0.0450 0.0451 0.0330 0.0429 2,569,805 -0.00(-5.71%)
Mar 10, 2022 0.0435 0.0500 0.0435 0.0455 164,868 +0.00(+2.25%)
Mar 09, 2022 0.0460 0.0519 0.0425 0.0445 219,608 -0.00(-3.26%)
Mar 08, 2022 0.0402 0.0500 0.0381 0.0460 237,584 +0.00(+10.05%)
Mar 07, 2022 0.0474 0.0474 0.0325 0.0418 797,337 -0.00(-3.91%)
Mar 04, 2022 0.0495 0.0530 0.0360 0.0435 839,010 -0.01(-12.12%)
Mar 03, 2022 0.0573 0.0573 0.0400 0.0495 1,204,863 +0.00(+0.00%)
Mar 02, 2022 0.0420 0.0538 0.0285 0.0495 1,293,953 +0.01(+23.75%)
Mar 01, 2022 0.0242 0.0485 0.0225 0.0400 1,524,496 +0.02(+90.48%)
Feb 28, 2022 0.0260 0.0275 0.0210 0.0210 1,332,175 -0.00(-12.50%)
Feb 25, 2022 0.0285 0.0250 0.0200 0.0240 1,676,328 -0.00(-10.45%)
Feb 24, 2022 0.0388 0.0388 0.0255 0.0268 748,601 -0.01(-29.47%)
Feb 23, 2022 0.0375 0.0389 0.0300 0.0380 215,223 -0.00(-2.56%)
Feb 22, 2022 0.0390 0.0439 0.0380 0.0390 443,717 -0.00(-2.50%)
Feb 18, 2022 0.0400 0 -0.01(-14.89%)
Feb 17, 2022 0.0460 0.0505 0.0430 0.0470 649,811 +0.00(+3.30%)
Feb 16, 2022 0.0510 0.0520 0.0428 0.0455 1,180,396 -0.00(-3.60%)
Feb 15, 2022 0.0450 0.0575 0.0380 0.0472 1,984,786 +0.00(+4.89%)
Feb 14, 2022 0.0519 0.0550 0.0415 0.0450 1,527,388 -0.01(-14.12%)
Feb 11, 2022 0.0560 0.0560 0.0515 0.0524 995,493 -0.00(-2.96%)
Feb 10, 2022 0.0611 0.0642 0.0451 0.0540 1,586,630 -0.00(-8.16%)
Feb 09, 2022 0.0625 0.0670 0.0560 0.0588 818,002 -0.00(-2.00%)
Feb 08, 2022 0.0670 0.0670 0.0551 0.0600 927,617 -0.00(-6.25%)
Feb 07, 2022 0.0696 0.0700 0.0570 0.0640 821,999 -0.00(-1.54%)
Feb 04, 2022 0.0650 0.0700 0.0570 0.0650 799,374 +0.00(+6.56%)
Feb 03, 2022 0.0765 0.0574 0.0610 1,339,178 -0.01(-8.27%)
Feb 02, 2022 0.0720 0.0790 0.0645 0.0665 894,834 -0.01(-11.33%)
Feb 01, 2022 0.0879 0.0880 0.0710 0.0750 555,732 -0.01(-6.72%)
Jan 31, 2022 0.0670 0.0900 0.0670 0.0804 656,100 +0.02(+24.65%)
Jan 28, 2022 0.0645 0.0750 0.0568 0.0645 1,375,784 -0.00(-0.77%)
Jan 27, 2022 0.0690 0.0750 0.0640 0.0650 652,125 -0.01(-12.63%)
Jan 26, 2022 0.0950 0.0950 0.0601 0.0744 848,454 -0.00(-0.80%)
Jan 25, 2022 0.0680 0.0750 0.0555 0.0750 1,151,699 +0.01(+14.50%)
Jan 24, 2022 0.0900 0.0905 0.0640 0.0655 1,340,737 -0.02(-26.82%)
Jan 21, 2022 0.0930 0.1000 0.0860 0.0895 272,268 -0.01(-9.60%)
Jan 20, 2022 0.1100 0.1200 0.0845 0.0990 2,322,831 -0.01(-6.16%)
Jan 19, 2022 0.0997 0.1200 0.0800 0.1055 2,386,078 +0.01(+5.82%)
Jan 18, 2022 0.1160 0.1215 0.0840 0.0997 2,540,982 -0.03(-20.24%)
Jan 14, 2022 0.1250 0 +0.03(+26.26%)
Jan 13, 2022 0.1393 0.1395 0.0900 0.0990 1,570,731 -0.03(-25.00%)
Jan 12, 2022 0.2100 0.2190 0.1001 0.1320 3,104,669 -0.07(-33.33%)
Jan 11, 2022 0.1450 0.2650 0.1210 0.1980 1,225,512 +0.07(+53.49%)
Jan 10, 2022 0.1300 0.1300 0.1250 0.1290 161,145 -0.00(-0.39%)
Jan 07, 2022 0.1450 0.1450 0.1150 0.1295 285,120 -0.00(-3.36%)
Jan 06, 2022 0.1600 0.1600 0.1330 0.1340 488,487 -0.02(-15.72%)
Jan 05, 2022 0.1600 0.1698 0.1505 0.1590 76,783 +0.01(+6.00%)
Jan 04, 2022 0.1850 0.1850 0.1450 0.1500 228,167 -0.02(-12.28%)
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.