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

Cmg Holdings Group Inc (OP: CMGO )

0.0016 +0.0002 (+14.29%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 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 31, 2018 0.0145 0.0145 0.0066 0.0103 39,760,648 -0.00(-21.00%)
May 30, 2018 0.0135 0.0165 0.0111 0.0130 29,675,482 -0.00(-0.76%)
May 29, 2018 0.0108 0.0140 0.0099 0.0131 20,558,284 +0.00(+19.09%)
May 25, 2018 0.0110 0.0110 0.0110 0 -0.00(-21.43%)
May 24, 2018 0.0175 0.0179 0.0130 0.0140 20,933,416 -0.00(-14.11%)
May 23, 2018 0.0197 0.0210 0.0160 0.0163 23,564,358 -0.00(-9.44%)
May 22, 2018 0.0175 0.0208 0.0158 0.0180 22,060,694 +0.00(+6.51%)
May 21, 2018 0.0124 0.0179 0.0110 0.0169 16,866,740 +0.01(+44.44%)
May 18, 2018 0.0145 0.0149 0.0085 0.0117 35,158,128 -0.00(-10.00%)
May 17, 2018 0.0126 0.0162 0.0116 0.0130 25,160,814 -0.00(-1.52%)
May 16, 2018 0.0069 0.0144 0.0069 0.0132 54,786,680 +0.01(+88.57%)
May 15, 2018 0.0070 0.0077 0.0057 0.0070 10,830,973 +0.00(+7.03%)
May 14, 2018 0.0061 0.0080 0.0053 0.0065 30,357,676 +0.00(+7.21%)
May 11, 2018 0.0085 0.0100 0.0055 0.0061 42,077,328 -0.00(-21.79%)
May 10, 2018 0.0009 0.0078 0.0009 0.0078 56,739,280 +0.01(+875.00%)
May 09, 2018 0.0008 0.0008 0.0008 0.0008 125,000 +0.00(+14.29%)
May 04, 2018 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
May 03, 2018 0.0009 0.0009 0.0009 0.0009 9,000 +0.00(+28.57%)
Apr 27, 2018 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 26, 2018 0.0010 0.0010 0.0007 0.0007 121,000 +0.00(+0.00%)
Apr 25, 2018 0.0007 0.0007 0.0007 0.0007 137,400 -0.00(-25.53%)
Apr 23, 2018 0.0009 0.0009 0.0009 0 +0.00(+34.29%)
Apr 20, 2018 0.0008 0.0008 0.0007 0.0007 110,000 -0.00(-26.32%)
Apr 18, 2018 0.0009 0.0009 0.0009 0 -0.00(-5.00%)
Apr 17, 2018 0.0008 0.0010 0.0008 0.0010 263,400 -0.00(-23.08%)
Apr 13, 2018 0.0013 0.0013 0.0013 0 +0.00(+4.00%)
Apr 10, 2018 0.0013 0.0013 0.0013 0 +0.00(+38.89%)
Apr 09, 2018 0.0009 0.0009 0.0009 0.0009 3,500,000 +0.00(+0.00%)
Apr 05, 2018 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Apr 04, 2018 0.0010 0.0010 0.0010 0.0010 640,000 +0.00(+0.00%)
Apr 03, 2018 0.0010 0.0010 0.0010 0.0010 5,000,000 -0.00(-41.18%)
Apr 02, 2018 0.0016 0.0017 0.0009 0.0017 2,730,066 +0.00(+6.25%)
Mar 29, 2018 0.0016 0.0016 0.0016 0 +0.00(+77.78%)
Mar 27, 2018 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Mar 23, 2018 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Mar 19, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 07, 2018 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 06, 2018 0.0009 0.0009 0.0009 0.0009 10,000 +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.