ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

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 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