Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Clubhouse Media Group Inc (OP: CMGR )

Historical Prices

Free News Feed