CMG (PK) 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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CMG Holdings Group Inc (PK) CMGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0007 -13.46% 0.0045 0.0045 0.0055 0.0055 0.0052 14:16:13
more quote information »

CMGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00450.00590.00410.00496982,353,3810.000.0%
1 Month0.00480.00740.00310.00546564,076,322-0.0003-6.25%
3 Months0.0060.00740.00230.00517731,932,929-0.0015-25.0%
6 Months0.00570.00790.00230.00562841,470,677-0.0012-21.05%
1 Year0.00530.01440.00230.00767493,185,733-0.0008-15.09%
3 Years0.00140.02940.00050.00766035,725,7640.0031221.43%
5 Years0.00250.02940.00010.00606314,853,4590.00280.0%

CMGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.0052 0.0004 8.34% 0.0045 0.0057 0.0044 3,945,000
May 28 2020 0.0048 -0.0001 -2.04% 0.00515 0.0053 0.0047 602,500
May 27 2020 0.0049 0.0004 8.89% 0.00465 0.0059 0.00465 3,700,935
May 26 2020 0.0045 -0.0003 -6.25% 0.0045 0.005 0.0041 1,165,089
May 22 2020 0.0048 0.0007 17.07% 0.0043 0.00525 0.0042 2,270,045
May 21 2020 0.0041 0.0001 2.5% 0.0041 0.00413 0.0036 1,162,000
May 20 2020 0.004 0.00 0.0% 0.0035 0.004 0.0035 855,000
May 19 2020 0.004 0.0002 5.26% 0.003795 0.00415 0.00375 255,500
May 18 2020 0.0038 -0.0005 -11.63% 0.00415 0.00415 0.0031 5,534,202
May 15 2020 0.0043 -0.001 -18.87% 0.00535 0.00535 0.0038 5,931,005
May 14 2020 0.0053 0.0005 10.42% 0.0042 0.0063 0.0042 1,626,435
May 13 2020 0.0048 -0.0002 -4.0% 0.0048 0.005 0.0047 1,415,500
May 12 2020 0.005 -0.0001 -1.96% 0.0054 0.0054 0.0046 1,286,310
May 11 2020 0.0051 -0.00104 -16.87% 0.0058 0.0062 0.0046 4,650,607
May 08 2020 0.006135 -0.00007 -1.05% 0.0069 0.0074 0.0054 18,521,562
May 07 2020 0.0062 0.0014 29.17% 0.0043 0.0073 0.0043 23,565,298
May 06 2020 0.0048 0.0002 4.35% 0.00455 0.0048 0.00455 501,050
May 05 2020 0.0046 -0.0002 -4.17% 0.00475 0.0048 0.0046 138,700
May 04 2020 0.0048 -0.0002 -4.0% 0.0048 0.0054 0.0046 323,383
May 01 2020 0.005 0.0001 2.04% 0.0046 0.00515 0.0043 1,408,808
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.