Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmg Holdings Group Inc (OP: CMGO )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 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, 2019 0.0051 0.0054 0.0049 0.0054 4,537,400 +0.00(+3.85%)
May 30, 2019 0.0055 0.0056 0.0048 0.0052 7,391,548 -0.00(-5.45%)
May 29, 2019 0.0060 0.0061 0.0054 0.0055 1,890,903 -0.00(-9.84%)
May 28, 2019 0.0055 0.0071 0.0053 0.0061 12,297,723 +0.00(+10.91%)
May 24, 2019 0.0063 0.0063 0.0048 0.0055 10,884,900 -0.00(-6.78%)
May 23, 2019 0.0068 0.0068 0.0054 0.0059 12,743,970 -0.00(-13.24%)
May 22, 2019 0.0063 0.0072 0.0058 0.0068 9,378,858 +0.00(+17.24%)
May 21, 2019 0.0078 0.0083 0.0053 0.0058 30,002,378 -0.00(-25.64%)
May 20, 2019 0.0086 0.0093 0.0078 0.0078 20,635,524 -0.00(-2.50%)
May 17, 2019 0.0082 0.0092 0.0073 0.0080 17,367,900 +0.00(+11.11%)
May 16, 2019 0.0082 0.0086 0.0067 0.0072 38,564,156 -0.00(-12.20%)
May 15, 2019 0.0068 0.0085 0.0062 0.0082 46,760,968 +0.00(+32.26%)
May 14, 2019 0.0042 0.0068 0.0040 0.0062 35,144,800 +0.00(+51.22%)
May 13, 2019 0.0038 0.0045 0.0031 0.0041 10,913,572 +0.00(+5.13%)
May 10, 2019 0.0035 0.0040 0.0035 0.0039 4,419,100 +0.00(+8.33%)
May 09, 2019 0.0036 0.0038 0.0034 0.0036 3,260,348 -0.00(-5.26%)
May 08, 2019 0.0036 0.0039 0.0036 0.0038 1,075,345 +0.00(+0.00%)
May 07, 2019 0.0035 0.0040 0.0035 0.0038 1,675,927 +0.00(+5.56%)
May 06, 2019 0.0036 0.0042 0.0035 0.0036 5,935,078 +0.00(+0.00%)
May 03, 2019 0.0036 0.0040 0.0035 0.0036 6,465,000 +0.00(+0.00%)
May 02, 2019 0.0036 0.0041 0.0035 0.0036 7,955,378 -0.00(-5.26%)
May 01, 2019 0.0043 0.0043 0.0036 0.0038 6,712,777 -0.00(-11.63%)
Apr 30, 2019 0.0045 0.0047 0.0040 0.0043 3,338,726 -0.00(-4.44%)
Apr 29, 2019 0.0048 0.0050 0.0042 0.0045 10,484,015 -0.00(-2.17%)
Apr 26, 2019 0.0045 0.0050 0.0042 0.0046 5,951,900 +0.00(+4.55%)
Apr 25, 2019 0.0046 0.0049 0.0042 0.0044 8,452,641 -0.00(-6.38%)
Apr 24, 2019 0.0047 0.0050 0.0046 0.0047 5,477,752 -0.00(-7.84%)
Apr 23, 2019 0.0053 0.0055 0.0045 0.0051 11,093,959 -0.00(-7.27%)
Apr 22, 2019 0.0054 0.0056 0.0049 0.0055 7,300,140 +0.00(+1.85%)
Apr 18, 2019 0.0051 0.0058 0.0048 0.0054 9,776,800 +0.00(+5.88%)
Apr 17, 2019 0.0060 0.0064 0.0048 0.0051 15,929,933 -0.00(-13.56%)
Apr 16, 2019 0.0049 0.0066 0.0048 0.0059 33,856,720 +0.00(+18.00%)
Apr 15, 2019 0.0053 0.0054 0.0045 0.0050 13,714,702 -0.00(-7.41%)
Apr 12, 2019 0.0056 0.0059 0.0050 0.0054 18,698,100 -0.00(-8.47%)
Apr 11, 2019 0.0064 0.0067 0.0055 0.0059 20,925,996 -0.00(-7.81%)
Apr 10, 2019 0.0060 0.0077 0.0056 0.0064 67,141,784 +0.00(+6.67%)
Apr 09, 2019 0.0068 0.0077 0.0056 0.0060 145,600,384 -0.02(-76.00%)
Apr 08, 2019 0.0279 0.0279 0.0220 0.0250 12,350,930 -0.00(-7.06%)
Apr 05, 2019 0.0260 0.0283 0.0235 0.0269 8,588,100 +0.00(+5.49%)
Apr 04, 2019 0.0204 0.0279 0.0200 0.0255 16,896,320 +0.01(+27.50%)
Apr 03, 2019 0.0214 0.0214 0.0182 0.0200 7,397,023 -0.00(-4.76%)
Apr 02, 2019 0.0220 0.0230 0.0180 0.0210 12,858,898 +0.00(+5.00%)
Apr 01, 2019 0.0185 0.0228 0.0180 0.0200 13,353,314 +0.00(+12.99%)
Mar 29, 2019 0.0150 0.0232 0.0123 0.0177 27,823,500 +0.00(+25.53%)
Mar 28, 2019 0.0210 0.0210 0.0141 0.0141 10,614,486 -0.01(-32.86%)
Mar 27, 2019 0.0210 0.0220 0.0181 0.0210 7,334,775 +0.00(+2.44%)
Mar 26, 2019 0.0252 0.0265 0.0180 0.0205 9,896,964 -0.00(-14.58%)
Mar 25, 2019 0.0258 0.0271 0.0219 0.0240 8,900,285 -0.00(-1.23%)
Mar 22, 2019 0.0278 0.0294 0.0240 0.0243 11,597,100 -0.00(-8.30%)
Mar 21, 2019 0.0228 0.0290 0.0210 0.0265 17,884,960 +0.00(+7.29%)
Mar 20, 2019 0.0190 0.0249 0.0168 0.0247 14,708,178 +0.01(+30.69%)
Mar 19, 2019 0.0209 0.0215 0.0160 0.0189 14,293,087 -0.00(-5.03%)
Mar 18, 2019 0.0184 0.0238 0.0176 0.0199 47,737,892 +0.00(+14.37%)
Mar 15, 2019 0.0137 0.0180 0.0120 0.0174 17,040,000 +0.00(+25.18%)
Mar 14, 2019 0.0100 0.0141 0.0100 0.0139 16,560,611 +0.00(+26.36%)
Mar 13, 2019 0.0104 0.0120 0.0095 0.0110 7,653,967 +0.00(+5.77%)
Mar 12, 2019 0.0115 0.0128 0.0090 0.0104 24,400,812 -0.00(-5.45%)
Mar 11, 2019 0.0080 0.0117 0.0080 0.0110 41,666,592 +0.00(+37.50%)
Mar 08, 2019 0.0066 0.0081 0.0057 0.0080 15,267,400 +0.00(+14.29%)
Mar 07, 2019 0.0083 0.0089 0.0061 0.0070 22,845,356 -0.00(-9.09%)
Mar 06, 2019 0.0066 0.0106 0.0061 0.0077 81,940,256 +0.00(+45.28%)
Mar 05, 2019 0.0050 0.0059 0.0042 0.0053 35,377,064 +0.00(+12.77%)
Mar 04, 2019 0.0035 0.0054 0.0035 0.0047 24,333,684 +0.00(+34.29%)
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.