CMGR

Clubhouse Media (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Clubhouse Media Group Inc (PK) CMGR OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0077 -7.72% 0.092 09:43:30
Open Price Low Price High Price Close Price Prev Close
0.0997 0.092 0.0997 0.0997
more quote information »

CMGR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.210.2190.0840.11529832,148,939-0.118-56.19%
1 Month0.24530.2650.0840.1335472702,227-0.1533-62.49%
3 Months1.251.410.0840.2180748389,945-1.16-92.64%
6 Months4.834.830.0840.339775186,418-4.74-98.1%
1 Year2.3028.430.0844.46146,477-2.21-96.0%
3 Years0.1228.430.024.2494,146-0.028-23.33%
5 Years0.1028.430.0014.2392,430-0.008-8.0%

CMGR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 0.0997 -0.0253 -20.24% 0.116 0.1215 0.084 2,540,982
Jan 14 2022 0.125 0.026 26.26% 0.0974 0.13 0.095 1,379,375
Jan 13 2022 0.099 -0.033 -25.0% 0.1393 0.1399 0.09 1,570,731
Jan 12 2022 0.132 -0.066 -33.33% 0.21 0.219 0.1001 3,104,669
Jan 11 2022 0.198 0.069 53.49% 0.145 0.265 0.121 1,225,512
Jan 10 2022 0.129 -0.0005 -0.39% 0.13 0.13 0.125 161,145
Jan 07 2022 0.1295 -0.0045 -3.36% 0.145 0.145 0.115 285,120
Jan 06 2022 0.134 -0.025 -15.72% 0.16 0.16 0.133 488,487
Jan 05 2022 0.159 0.009 6.0% 0.16 0.1698 0.1505 76,783
Jan 04 2022 0.15 -0.021 -12.28% 0.185 0.185 0.145 228,167
Jan 03 2022 0.171 0.004 2.4% 0.1689 0.195 0.165 138,088
Dec 31 2021 0.167 0.005 3.09% 0.16 0.185 0.16 181,418
Dec 30 2021 0.162 -0.028 -14.74% 0.1852 0.1925 0.14 458,907
Dec 29 2021 0.19 0.00 0.0% 0.185 0.195 0.185 116,752
Dec 28 2021 0.19 0.0005 0.26% 0.18 0.1949 0.18 127,116
Dec 27 2021 0.1895 -0.0105 -5.25% 0.237 0.237 0.17 222,574
Dec 23 2021 0.20 -0.01 -4.76% 0.2349 0.2349 0.198 224,141
Dec 22 2021 0.21 -0.0395 -15.83% 0.2453 0.25 0.1865 110,121
Dec 21 2021 0.2495 0.025 11.14% 0.23555 0.2588 0.23 95,371
Dec 20 2021 0.2245 -0.026 -10.38% 0.2401 0.265 0.201 249,072
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.