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

Cmg Holdings Group Inc (OP: CMGO )

0.0018 -0.0009 (-33.33%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 24, 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 24, 2024 0.0018 0.0018 0.0018 0.0018 3,000 -0.00(-33.33%)
May 23, 2024 0.0016 0.0027 0.0014 0.0027 127,000 +0.00(+92.86%)
May 22, 2024 0.0014 0.0014 0.0014 0.0014 190,000 -0.00(-12.50%)
May 21, 2024 0.0016 0.0016 0.0016 0.0016 20,500 -0.00(-5.88%)
May 20, 2024 0.0017 0.0017 0.0017 0.0017 12,500 +0.00(+0.00%)
May 17, 2024 0.0018 0.0019 0.0017 0.0017 22,020 -0.00(-5.56%)
May 16, 2024 0.0018 0.0018 0.0018 0.0018 30,000 -0.00(-5.26%)
May 15, 2024 0.0017 0.0019 0.0017 0.0019 240,880 +0.00(+5.56%)
May 14, 2024 0.0018 0.0018 0.0018 0.0018 5,222 -0.00(-5.26%)
May 13, 2024 0.0017 0.0019 0.0016 0.0019 3,732,086 -0.00(-9.52%)
May 10, 2024 0.0021 0.0021 0.0021 0.0021 42,500 +0.00(+10.53%)
May 09, 2024 0.0025 0.0025 0.0019 0.0019 458,000 -0.00(-17.39%)
May 08, 2024 0.0018 0.0024 0.0017 0.0023 2,318,319 +0.00(+35.29%)
May 06, 2024 0.0017 0 -0.00(-22.73%)
May 03, 2024 0.0022 0.0023 0.0022 0.0022 43,000 -0.00(-8.33%)
May 02, 2024 0.0023 0.0026 0.0022 0.0024 301,000 -0.00(-11.11%)
May 01, 2024 0.0019 0.0027 0.0019 0.0027 1,981,667 +0.00(+50.00%)
Apr 30, 2024 0.0018 0.0018 0.0018 0.0018 1,300 -0.00(-5.26%)
Apr 24, 2024 0.0019 0 +0.00(+5.56%)
Apr 23, 2024 0.0018 0.0018 0.0018 0.0018 67,654 +0.00(+12.50%)
Apr 22, 2024 0.0016 0.0016 0.0016 0.0016 261,601 -0.00(-5.88%)
Apr 19, 2024 0.0017 0.0017 0.0017 0.0017 2,755 -0.00(-5.56%)
Apr 18, 2024 0.0018 0.0018 0.0018 0.0018 5,000 +0.00(+12.50%)
Apr 17, 2024 0.0016 0.0016 0.0016 0.0016 409,996 -0.00(-11.11%)
Apr 16, 2024 0.0018 0.0018 0.0018 0.0018 5,000 +0.00(+20.00%)
Apr 15, 2024 0.0017 0.0017 0.0015 0.0015 5,100 -0.00(-6.25%)
Apr 12, 2024 0.0015 0.0016 0.0015 0.0016 30,000 -0.00(-5.88%)
Apr 11, 2024 0.0017 0.0017 0.0017 0.0017 5,000 +0.00(+13.33%)
Apr 10, 2024 0.0016 0.0016 0.0015 0.0015 430,000 -0.00(-25.00%)
Apr 08, 2024 0.0020 0 +0.00(+5.26%)
Apr 05, 2024 0.0017 0.0019 0.0017 0.0019 533,601 +0.00(+35.71%)
Apr 04, 2024 0.0020 0.0020 0.0014 0.0014 620,689 -0.00(-26.32%)
Apr 02, 2024 0.0019 0 +0.00(+0.00%)
Apr 01, 2024 0.0019 0.0019 0.0019 0.0019 10,005 +0.00(+11.76%)
Mar 28, 2024 0.0017 0.0017 0.0017 0.0017 112,500 +0.00(+0.00%)
Mar 26, 2024 0.0017 0 +0.00(+0.00%)
Mar 25, 2024 0.0017 0.0017 0.0017 0.0017 1,000,000 +0.00(+0.00%)
Mar 22, 2024 0.0017 0.0017 0.0017 0.0017 437,180 -0.00(-15.00%)
Mar 19, 2024 0.0020 0 +0.00(+17.65%)
Mar 14, 2024 0.0017 0 -0.00(-15.00%)
Mar 12, 2024 0.0020 0 -0.00(-9.09%)
Mar 08, 2024 0.0022 0 +0.00(+10.00%)
Mar 07, 2024 0.0019 0.0026 0.0019 0.0020 425,000 +0.00(+0.00%)
Mar 06, 2024 0.0018 0.0020 0.0017 0.0020 777,279 +0.00(+11.11%)
Mar 04, 2024 0.0018 0 -0.00(-14.29%)
Mar 01, 2024 0.0021 0.0021 0.0021 0.0021 700 +0.00(+5.00%)
Feb 29, 2024 0.0019 0.0020 0.0019 0.0020 40,000 +0.00(+5.26%)
Feb 28, 2024 0.0019 0.0019 0.0019 0.0019 5,671 +0.00(+0.00%)
Feb 27, 2024 0.0019 0.0019 0.0019 0.0019 75,010 -0.00(-5.00%)
Feb 26, 2024 0.0022 0.0022 0.0020 0.0020 265,500 -0.00(-13.04%)
Feb 23, 2024 0.0021 0.0023 0.0017 0.0023 200,000 +0.00(+21.05%)
Feb 20, 2024 0.0019 0 -0.00(-9.52%)
Feb 16, 2024 0.0021 0.0021 0.0020 0.0021 364,000 +0.00(+0.00%)
Feb 15, 2024 0.0021 0.0021 0.0020 0.0021 58,990 +0.00(+5.00%)
Feb 13, 2024 0.0020 0 +0.00(+0.00%)
Feb 12, 2024 0.0020 0.0020 0.0020 0.0020 980,000 -0.00(-13.04%)
Feb 08, 2024 0.0023 0 -0.00(-8.00%)
Feb 07, 2024 0.0021 0.0025 0.0019 0.0025 1,437,482 +0.00(+4.17%)
Feb 06, 2024 0.0021 0.0024 0.0017 0.0024 913,500 +0.00(+14.29%)
Feb 05, 2024 0.0024 0.0024 0.0021 0.0021 60,000 -0.00(-19.23%)
Feb 02, 2024 0.0022 0.0027 0.0022 0.0026 1,530,100 +0.00(+8.33%)
Feb 01, 2024 0.0020 0.0024 0.0020 0.0024 525,000 -0.00(-4.00%)
Jan 29, 2024 0.0025 0 +0.00(+4.17%)
Jan 26, 2024 0.0024 0.0024 0.0024 0.0024 40,000 +0.00(+4.35%)
Jan 23, 2024 0.0023 0 +0.00(+27.78%)
Jan 19, 2024 0.0018 0 +0.00(+0.00%)
Jan 18, 2024 0.0018 0.0020 0.0018 0.0018 14,700 -0.00(-14.29%)
Jan 17, 2024 0.0022 0.0022 0.0015 0.0021 7,495,000 -0.00(-12.50%)
Jan 16, 2024 0.0024 0.0024 0.0024 0.0024 29,429 -0.00(-7.69%)
Jan 12, 2024 0.0026 0.0026 0.0026 0.0026 25,000 -0.00(-10.34%)
Jan 10, 2024 0.0029 0 +0.00(+7.41%)
Jan 09, 2024 0.0023 0.0031 0.0023 0.0027 9,981,903 +0.00(+17.39%)
Jan 05, 2024 0.0023 0 +0.00(+21.05%)
Jan 04, 2024 0.0018 0.0019 0.0018 0.0019 20,158 -0.00(-5.00%)
Jan 02, 2024 0.0020 0 +0.00(+11.11%)
Dec 29, 2023 0.0019 0.0021 0.0018 0.0018 581,050 -0.00(-14.29%)
Dec 28, 2023 0.0018 0.0021 0.0018 0.0021 138,571 +0.00(+16.67%)
Dec 27, 2023 0.0020 0.0020 0.0018 0.0018 20,500 +0.00(+0.00%)
Dec 26, 2023 0.0019 0.0019 0.0018 0.0018 500,000 -0.00(-5.26%)
Dec 22, 2023 0.0019 0.0019 0.0018 0.0019 88,250 +0.00(+5.56%)
Dec 21, 2023 0.0018 0.0018 0.0018 0.0018 1,035 +0.00(+0.00%)
Dec 20, 2023 0.0019 0.0019 0.0018 0.0018 20,000 -0.00(-14.29%)
Dec 19, 2023 0.0023 0.0023 0.0021 0.0021 7,347 +0.00(+0.00%)
Dec 18, 2023 0.0018 0.0021 0.0017 0.0021 191,100 +0.00(+16.67%)
Dec 15, 2023 0.0018 0.0020 0.0018 0.0018 1,096,000 -0.00(-5.26%)
Dec 14, 2023 0.0020 0.0020 0.0019 0.0019 40,001 +0.00(+0.00%)
Dec 08, 2023 0.0019 0 -0.00(-9.52%)
Dec 07, 2023 0.0020 0.0021 0.0020 0.0021 140,023 -0.00(-4.55%)
Dec 05, 2023 0.0022 0 +0.00(+15.79%)
Dec 04, 2023 0.0025 0.0025 0.0019 0.0019 6,060 -0.00(-13.64%)
Dec 01, 2023 0.0019 0.0022 0.0019 0.0022 705,500 +0.00(+4.76%)
Nov 30, 2023 0.0020 0.0021 0.0020 0.0021 10,000 +0.00(+0.00%)
Nov 29, 2023 0.0018 0.0023 0.0018 0.0021 1,142,118 +0.00(+16.67%)
Nov 28, 2023 0.0020 0.0022 0.0018 0.0018 1,292,600 -0.00(-14.29%)
Nov 27, 2023 0.0018 0.0021 0.0018 0.0021 710,050 +0.00(+16.67%)
Nov 22, 2023 0.0018 0 +0.00(+0.00%)
Nov 21, 2023 0.0019 0.0019 0.0018 0.0018 289,770 -0.00(-14.29%)
Nov 20, 2023 0.0017 0.0021 0.0017 0.0021 137,550 +0.00(+5.00%)
Nov 17, 2023 0.0018 0.0020 0.0018 0.0020 212,004 -0.00(-9.09%)
Nov 16, 2023 0.0023 0.0025 0.0022 0.0022 817,240 +0.00(+10.00%)
Nov 14, 2023 0.0020 0 -0.00(-4.76%)
Nov 13, 2023 0.0018 0.0023 0.0017 0.0021 5,444,176 +0.00(+23.53%)
Nov 10, 2023 0.0016 0.0018 0.0016 0.0017 1,903,153 +0.00(+6.25%)
Nov 09, 2023 0.0016 0.0016 0.0014 0.0016 1,512,999 +0.00(+14.29%)
Nov 08, 2023 0.0016 0.0018 0.0014 0.0014 760,000 -0.00(-6.67%)
Nov 07, 2023 0.0018 0.0018 0.0015 0.0015 687,000 -0.00(-16.67%)
Nov 02, 2023 0.0018 0 +0.00(+5.88%)
Nov 01, 2023 0.0017 0.0017 0.0017 0.0017 100,000 +0.00(+6.25%)
Oct 30, 2023 0.0016 1 +0.00(+6.67%)
Oct 27, 2023 0.0015 0.0015 0.0013 0.0015 365,300 -0.00(-6.25%)
Oct 26, 2023 0.0016 0.0016 0.0016 0.0016 10,700 +0.00(+0.00%)
Oct 25, 2023 0.0016 0.0017 0.0016 0.0016 217,500 +0.00(+0.00%)
Oct 24, 2023 0.0014 0.0016 0.0014 0.0016 101,133 +0.00(+6.67%)
Oct 23, 2023 0.0019 0.0019 0.0015 0.0015 3,170,550 -0.00(-31.82%)
Oct 20, 2023 0.0017 0.0022 0.0017 0.0022 2,176,574 +0.00(+15.79%)
Oct 19, 2023 0.0018 0.0019 0.0018 0.0019 200,000 +0.00(+5.56%)
Oct 18, 2023 0.0019 0.0019 0.0016 0.0018 1,503,855 -0.00(-10.00%)
Oct 17, 2023 0.0016 0.0028 0.0015 0.0020 7,284,871 +0.00(+42.86%)
Oct 16, 2023 0.0013 0.0015 0.0013 0.0014 6,756,511 +0.00(+16.67%)
Oct 13, 2023 0.0012 0.0013 0.0012 0.0012 200,769 -0.00(-7.69%)
Oct 12, 2023 0.0013 0.0013 0.0013 0.0013 150,000 +0.00(+8.33%)
Oct 11, 2023 0.0012 0.0012 0.0012 0.0012 11,500 +0.00(+0.00%)
Oct 09, 2023 0.0012 0 -0.00(-7.69%)
Oct 05, 2023 0.0013 0 +0.00(+0.00%)
Oct 03, 2023 0.0013 0 +0.00(+18.18%)
Sep 28, 2023 0.0011 0 +0.00(+0.00%)
Sep 26, 2023 0.0011 0 +0.00(+0.00%)
Sep 25, 2023 0.0011 0.0011 0.0011 0.0011 14,000 +0.00(+0.00%)
Sep 20, 2023 0.0011 0 +0.00(+0.00%)
Sep 18, 2023 0.0011 0 -0.00(-15.38%)
Sep 13, 2023 0.0013 0 +0.00(+8.33%)
Sep 11, 2023 0.0012 0 +0.00(+9.09%)
Sep 08, 2023 0.0011 0.0012 0.0011 0.0011 2,146,200 -0.00(-21.43%)
Sep 05, 2023 0.0014 0 +0.00(+27.27%)
Sep 01, 2023 0.0013 0.0013 0.0011 0.0011 165,100 +0.00(+0.00%)
Aug 31, 2023 0.0013 0.0014 0.0011 0.0011 6,727,100 -0.00(-15.38%)
Aug 29, 2023 0.0013 0 -0.00(-13.33%)
Aug 28, 2023 0.0016 0.0016 0.0014 0.0015 218,000 +0.00(+15.38%)
Aug 23, 2023 0.0013 0 -0.00(-18.75%)
Aug 22, 2023 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+6.67%)
Aug 17, 2023 0.0015 0 +0.00(+15.38%)
Aug 15, 2023 0.0013 0 +0.00(+8.33%)
Aug 14, 2023 0.0012 0.0012 0.0012 0.0012 1,000 +0.00(+0.00%)
Aug 11, 2023 0.0013 0.0014 0.0012 0.0012 604,832 -0.00(-7.69%)
Aug 10, 2023 0.0014 0.0014 0.0013 0.0013 72,000 +0.00(+8.33%)
Aug 09, 2023 0.0013 0.0014 0.0012 0.0012 1,232,000 -0.00(-14.29%)
Aug 03, 2023 0.0014 0 +0.00(+0.00%)
Jul 31, 2023 0.0014 0 +0.00(+0.00%)
Jul 28, 2023 0.0015 0.0016 0.0014 0.0014 266,346 -0.00(-6.67%)
Jul 27, 2023 0.0016 0.0016 0.0015 0.0015 743,488 +0.00(+0.00%)
Jul 26, 2023 0.0015 0.0015 0.0015 0.0015 153,566 +0.00(+0.00%)
Jul 25, 2023 0.0015 0.0015 0.0015 0.0015 31,900 +0.00(+0.00%)
Jul 24, 2023 0.0016 0.0017 0.0015 0.0015 438,850 +0.00(+0.00%)
Jul 21, 2023 0.0015 0.0015 0.0015 0.0015 58,100 +0.00(+0.00%)
Jul 20, 2023 0.0015 0.0015 0.0015 0.0015 250,000 -0.00(-6.25%)
Jul 19, 2023 0.0016 0.0016 0.0016 0.0016 105,000 +0.00(+0.00%)
Jul 18, 2023 0.0016 0.0016 0.0016 0.0016 20,145 -0.00(-5.88%)
Jul 14, 2023 0.0017 0 +0.00(+0.00%)
Jul 12, 2023 0.0017 0 -0.00(-5.56%)
Jul 11, 2023 0.0016 0.0018 0.0016 0.0018 101,377 +0.00(+5.88%)
Jul 10, 2023 0.0017 0.0017 0.0013 0.0017 3,330,500 -0.00(-10.53%)
Jul 07, 2023 0.0019 0.0019 0.0018 0.0019 80,108 +0.00(+0.00%)
Jul 06, 2023 0.0019 0.0019 0.0019 0.0019 37,900 +0.00(+0.00%)
Jul 05, 2023 0.0019 0.0019 0.0019 0.0019 200 +0.00(+0.00%)
Jul 03, 2023 0.0019 0.0019 0.0019 0.0019 2,000 +0.00(+0.00%)
Jun 30, 2023 0.0019 0.0019 0.0019 0.0019 10,000 +0.00(+0.00%)
Jun 27, 2023 0.0019 0 -0.00(-9.52%)
Jun 26, 2023 0.0021 0.0021 0.0021 0.0021 1,507 +0.00(+0.00%)
Jun 21, 2023 0.0021 0 +0.00(+0.00%)
Jun 20, 2023 0.0022 0.0022 0.0021 0.0021 182,500 -0.00(-8.70%)
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.