ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,184.42
      0.40%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Clubhouse Media Group Inc (PK) (CMGR)

      7. Clubhouse Media Group Inc (PK) (CMGR) Historical

      CMGR Clubhouse Media Group Inc (PK)

      0.0002
      0.0001 (100.00%)
      Jul 26 2024 - Closed
      Delayed by 15 minutes

      CMGR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 26 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.0002 10,100,035
      Jul 25 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 2,704
      Jul 24 2024 0.0002 0.00005 33.36% 0.0001 0.0002 0.0001 1,793,088
      Jul 23 2024 0.00015 0.00005 50.00% 0.0002 0.0002 0.00015 2,750,102
      Jul 22 2024 0.0001 0.00 0.00% 0.0002 0.0002 0.0001 315,220
      Jul 19 2024 0.0001 -0.00005 -33.36% 0.00015 0.00015 0.0001 10,650
      Jul 18 2024 0.00015 0.00005 50.00% 0.0002 0.0002 0.00015 1,050,249
      Jul 17 2024 0.0001 0.00 0.00% 0.0001 0.0002 0.0001 1,502,688
      Jul 16 2024 0.0001 0.00 0.00% 0.00015 0.00015 0.0001 208,040
      Jul 15 2024 0.0001 -0.0001 -50.00% 0.0001 0.0002 0.0001 950,280
      Jul 12 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 6,693,758
      Jul 11 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.0002 833,564
      Jul 10 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 160,025
      Jul 09 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 98,000
      Jul 08 2024 0.0002 -0.0001 -33.34% 0.0001 0.0003 0.0001 11,354,672
      Jul 05 2024 0.0003 0.00005 20.00% 0.0002 0.0003 0.0002 2,385,416
      Jul 03 2024 0.00025 0.00 0.00% 0.00025 0.00025 0.00025 500,024
      Jul 02 2024 0.00025 0.00 0.00% 0.00024 0.0003 0.00024 196,557
      Jul 01 2024 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.0002 1,014,609
      Jun 28 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0001 316,950
      Jun 27 2024 0.0003 0.0001 50.00% 0.0001 0.0003 0.0001 59,865
      Jun 26 2024 0.0002 0.00 0.00% 0.0001 0.00024 0.0001 2,074,759
      Jun 25 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 433,413
      Jun 24 2024 0.0002 -0.00002 -9.09% 0.0003 0.0003 0.00015 2,048,263
      Jun 21 2024 0.00022 0.00002 10.00% 0.0002 0.00024 0.0001 5,508,041
      Jun 20 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 164,020
      Jun 18 2024 0.0002 0.00 0.00% 0.000215 0.000215 0.0002 18,816
      Jun 17 2024 0.0002 -0.00005 -20.00% 0.0002 0.0002 0.0002 20,164
      Jun 14 2024 0.00025 -0.00005 -16.67% 0.00025 0.00025 0.00025 33,050
      Jun 13 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 380,548
      Jun 12 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 175,617
      Jun 11 2024 0.0002 0.00 0.00% 0.0002 0.00025 0.0001 13,238,076
      Jun 10 2024 0.0002 0.00 0.00% 0.0003 0.0003 0.0002 19,973,054
      Jun 07 2024 0.0002 0.00 0.00% 0.0003 0.0003 0.0002 1,770,057
      Jun 06 2024 0.0002 -0.00004 -16.67% 0.00026 0.00026 0.0002 1,000,265
      Jun 05 2024 0.00024 0.00004 20.00% 0.00025 0.0003 0.0002 16,508,372
      Jun 04 2024 0.0002 -0.0001 -33.34% 0.0003 0.0003 0.0002 4,694,554
      Jun 03 2024 0.0003 0.0001 50.00% 0.0003 0.0003 0.0002 3,571,645
      May 31 2024 0.0002 -0.00005 -20.00% 0.0002 0.0003 0.0002 2,993,294
      May 30 2024 0.00025 0.00005 25.00% 0.0002 0.0003 0.0002 3,606,218
      May 29 2024 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0002 50,024
      May 28 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 22,062
      May 24 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 100,755
      May 23 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 2,406,000
      May 22 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 16,412,984
      May 21 2024 0.0002 -0.00004 -16.67% 0.0002 0.0003 0.0002 9,747,293
      May 20 2024 0.00024 0.00004 20.00% 0.0002 0.0003 0.0002 1,401,151
      May 17 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 1,906,200
      May 16 2024 0.0002 0.00 0.00% 0.0002 0.00024 0.0002 330,102
      May 15 2024 0.0002 0.00 0.00% 0.0003 0.0003 0.0002 10,569,691
      May 14 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 3,792,030
      May 13 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 2,073
      May 10 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 3,100,010
      May 09 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 2,000,036
      May 08 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 3,146,400
      May 07 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 335,840
      May 06 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 1,670,301
      May 03 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 3,755,801
      May 02 2024 0.0002 -0.00004 -16.67% 0.0002 0.0003 0.0002 1,508,140
      May 01 2024 0.00024 -0.00001 -4.00% 0.0002 0.0003 0.0002 9,013,723
      Apr 30 2024 0.00025 0.00005 25.00% 0.0003 0.0003 0.0002 3,278,200
      Apr 29 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 100

      Your Recent History

      USOTC
      CMGR
      Clubhouse Media (PK)
      LSE
      VECP
      Vanguardeurcorp
      USOTC
      GBBGF
      Global Liion Graphite (PK)
      ASX
      APX
      Appen
      BTRX
      DAIUSDT
      Dai Stablecoin
      BOV
      DOHL3
      DOHLER ON
      BOV
      COLG34Q
      Colgate-Palmolive
      BOV
      SUZB3
      SUZANO PAPEL ON
      BOV
      TEND3
      TENDA ON
      BIT
      F38452
      Vontobel Financial Produ...
      BIT
      F36279
      Vontobel Financial Produ...
      BIT
      F19693
      Vontobel Financial Produ...
      BIT
      F32161
      Vontobel Financial Produ...
      BIT
      F29013
      Vontobel Financial Produ...
      NYSE
      VZ
      Verizon Communications
      KOSDAQ
      214260
      Raphas
      Delayed Upgrade Clock