Cmg Holdings Group, Inc. (PN) Historical Data - CMGO

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Cmg Holdings Group, Inc. (PN) CMGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0003 -5.17% 0.0055 0.0062 0.0054 0.0057 0.0058 15:59:46
more quote information »

CMGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00650.00690.00540.00610531,405,707-0.001-15.38%
1 Month0.00640.00740.00510.00641151,636,443-0.0009-14.06%
3 Months0.00820.00970.00510.00746782,511,065-0.0027-32.93%
6 Months0.00630.01440.00430.00807895,115,637-0.0008-12.7%
1 Year0.00250.02940.00150.00824498,743,5100.003120.0%
3 Years0.0020.02940.00010.00759695,935,9460.0035175.0%
5 Years0.00960.02940.00010.00605584,805,169-0.0041-42.71%

CMGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 0.0058 0.0001 1.75% 0.0057 0.006 0.0057 1,225,290
Nov 20 2019 0.0057 -0.0003 -5.0% 0.0059 0.0059 0.0057 1,160,213
Nov 19 2019 0.006 -0.0004 -6.25% 0.0064 0.0067 0.0057 2,274,474
Nov 18 2019 0.0064 -0.0005 -7.25% 0.0063 0.0068 0.0059 1,597,659
Nov 15 2019 0.0069 0.0006 9.52% 0.0065 0.0069 0.0057 770,901
Nov 14 2019 0.0063 0.0003 5.0% 0.00635 0.0068 0.0058 980,958
Nov 13 2019 0.006 -0.001 -14.29% 0.0068 0.0068 0.00585 740,395
Nov 12 2019 0.007 0.001 16.67% 0.006 0.0072 0.006 2,792,160
Nov 11 2019 0.006 -0.0003 -4.76% 0.0063 0.00656 0.0051 1,757,500
Nov 08 2019 0.0063 0.0003 5.0% 0.0065 0.0073 0.0059 5,036,970
Nov 07 2019 0.006 -0.0004 -6.25% 0.0067 0.0067 0.00532 2,953,000
Nov 06 2019 0.0064 -0.0003 -4.48% 0.0061 0.0064 0.0058 1,855,899
Nov 05 2019 0.0067 0.00035 5.51% 0.00645 0.0072 0.00635 1,134,155
Nov 04 2019 0.00635 0.00025 4.1% 0.0063 0.00659 0.0059 80,830
Nov 01 2019 0.0061 -0.001 -14.08% 0.0065 0.0068 0.006 1,549,730
Oct 31 2019 0.0071 -0.0003 -4.05% 0.0074 0.0074 0.00643 2,979,760
Oct 30 2019 0.0074 0.0007 10.45% 0.0065 0.0074 0.0063 911,534
Oct 29 2019 0.0067 0.0003 4.69% 0.0066 0.0067 0.0063 2,389,190
Oct 28 2019 0.0064 0.00018 2.81% 0.0062 0.0065 0.0062 371,000
Oct 25 2019 0.006225 -0.00018 -2.73% 0.0064 0.0068 0.006225 167,240
Oct 24 2019 0.0064 -0.0003 -4.48% 0.0067 0.0067 0.0064 1,284,872
Oct 23 2019 0.0067 0.0002 3.08% 0.0061 0.0068 0.0061 58,615
Oct 22 2019 0.0065 -0.0003 -4.41% 0.0062 0.00679 0.0061 2,389,529
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.