CMGR

Clubhouse Media (PK) Historical Data

Company Name Stock Ticker Symbol Market Type
Clubhouse Media Group Inc (PK) CMGR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0001 -9.09% 0.001 15:54:19
Open Price Low Price High Price Close Price Prev Close
0.0011 0.001 0.0012 0.001 0.0011
more quote information »

CMGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00140.00140.00090.001150433,434,286-0.0004-28.57%
1 Month0.00290.00290.00090.001638944,685,854-0.0019-65.52%
3 Months0.0120.02160.00090.004437646,660,155-0.011-91.67%
6 Months0.054950.05750.00090.005165422,317,152-0.05395-98.18%
1 Year2.522.790.00090.008086511,153,062-2.52-99.96%
3 Years0.0528.430.00090.0655045,130,142-0.049-98.0%
5 Years0.138528.430.00090.06550324,942,436-0.1375-99.28%

CMGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.001 -0.0001 -9.09% 0.0011 0.0012 0.001 15,890,956
Aug 11 2022 0.0011 0.00 0.0% 0.001 0.0012 0.001 13,594,612
Aug 10 2022 0.0011 -0.00005 -4.35% 0.0012 0.0012 0.0009 78,899,812
Aug 09 2022 0.00115 -0.00015 -11.54% 0.0013 0.0013 0.0011 43,385,043
Aug 08 2022 0.0013 0.00 0.0% 0.0013 0.0014 0.0012 13,893,467
Aug 05 2022 0.0013 0.0001 8.34% 0.0014 0.0014 0.0012 17,398,498
Aug 04 2022 0.0012 -0.0002 -14.29% 0.0014 0.0014 0.0012 33,734,708
Aug 03 2022 0.0014 -0.0002 -12.5% 0.0015 0.0015 0.0012 67,463,285
Aug 02 2022 0.0016 0.00025 18.52% 0.0016 0.0019 0.00135 71,055,591
Aug 01 2022 0.00135 -0.00015 -10.0% 0.0015 0.0015 0.0013 19,286,380
Jul 29 2022 0.0015 0.00 0.0% 0.0015 0.0016 0.0014 19,143,829
Jul 28 2022 0.0015 0.00 0.0% 0.0015 0.0016 0.0013 36,822,022
Jul 27 2022 0.0015 -0.0003 -16.67% 0.0018 0.0018 0.0013 72,407,688
Jul 26 2022 0.0018 0.00 0.0% 0.0018 0.002 0.0016 13,151,316
Jul 25 2022 0.0018 -0.0002 -10.0% 0.002 0.002 0.0016 58,273,692
Jul 22 2022 0.002 0.00 0.0% 0.002 0.0022 0.0017 21,242,241
Jul 21 2022 0.002 0.00 0.0% 0.0023 0.0023 0.0017 46,506,493
Jul 20 2022 0.002 0.0002 11.11% 0.0018 0.0023 0.0018 23,953,022
Jul 19 2022 0.0018 -0.0003 -14.29% 0.002 0.0026 0.0017 90,725,425
Jul 18 2022 0.0021 -0.0001 -4.55% 0.0021 0.0023 0.0018 61,750,561
Jul 15 2022 0.0022 -0.0006 -21.43% 0.0029 0.0029 0.002 91,029,390
See More Historical Prices »


Your Recent History
USOTC
CMGR
Clubhouse ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now