ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CMGR Clubhouse Media Group Inc (PK)

0.0002
0.00 (0.00%)
May 24 2024 - Closed
Delayed by 15 minutes

CMGR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.0002 -0.00005 -20.00% 0.0003 0.0003 0.0002 4,507,742
Apr 25 2024 0.00025 0.00 0.00% 0.00025 0.00025 0.00025 0
Apr 24 2024 0.00025 0.00 0.00% 0.00025 0.00025 0.00025 111,331
Apr 23 2024 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.0002 4,195,210
Apr 22 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0002 1,163,392
Apr 19 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.0002 77,095
Apr 18 2024 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0002 252
Apr 17 2024 0.0003 0.00 0.00% 0.0002 0.0003 0.0002 13,990,248
Apr 16 2024 0.0003 0.00006 25.00% 0.0003 0.0003 0.00025 3,158,122
Apr 15 2024 0.00024 -0.00006 -20.01% 0.0002 0.0003 0.0002 2,790,184
Apr 12 2024 0.0003 0.00 0.00% 0.00023 0.0003 0.0002 501,027
Apr 11 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.00025 3,363,000
Apr 10 2024 0.0003 0.0001 50.00% 0.00025 0.0003 0.000225 77,015
Apr 09 2024 0.0002 0.00 0.00% 0.0002 0.00026 0.0002 11,134,314
Apr 08 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.00015 13,873,700
Apr 05 2024 0.0002 0.00005 33.36% 0.0002 0.0003 0.00015 3,352,325
Apr 04 2024 0.00015 -0.00005 -25.00% 0.0002 0.0002 0.00015 566,139
Apr 03 2024 0.0002 0.00005 33.36% 0.0001 0.0002 0.0001 248,667
Apr 02 2024 0.00015 -0.00005 -25.00% 0.0001 0.00015 0.0001 841,571
Apr 01 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 1,002,666
Mar 28 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 1,281,221
Mar 27 2024 0.0002 0.0001 100.00% 0.0003 0.0003 0.0001 3,663,166
Mar 26 2024 0.0001 -0.0001 -50.00% 0.0003 0.0003 0.0001 1,130,537
Mar 25 2024 0.0002 0.00005 33.36% 0.0001 0.00024 0.0001 3,030,002
Mar 22 2024 0.00015 -0.00005 -25.00% 0.0001 0.0002 0.0001 359,911
Mar 21 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0001 4,270,286
Mar 20 2024 0.0002 0.00 0.00% 0.00025 0.00025 0.0002 1,049,519
Mar 19 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 1,168,555
Mar 18 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 81,500
Mar 15 2024 0.0002 0.0001 100.00% 0.0002 0.0002 0.0002 170,015
Mar 14 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 6,522,320
Mar 13 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 2,525,026
Mar 12 2024 0.0002 0.0001 100.00% 0.0001 0.0002 0.0001 464,763
Mar 11 2024 0.0001 -0.0001 -50.00% 0.0001 0.0001 0.0001 392
Mar 08 2024 0.0002 0.00005 33.36% 0.0002 0.0002 0.0001 1,152,481
Mar 07 2024 0.00015 0.00005 50.00% 0.0001 0.0002 0.0001 3,577,578
Mar 06 2024 0.0001 -0.0001 -50.00% 0.00015 0.00015 0.0001 108,208
Mar 05 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.00015 870,024
Mar 04 2024 0.0002 -0.00004 -16.67% 0.0002 0.00024 0.00015 4,380,750
Mar 01 2024 0.00024 0.00004 20.00% 0.0001 0.00025 0.0001 5,790,760
Feb 29 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 8,125,527
Feb 28 2024 0.0002 0.00 0.00% 0.00015 0.0002 0.00015 905,733
Feb 27 2024 0.0002 -0.0001 -33.34% 0.0002 0.0002 0.0001 561,219
Feb 26 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.00015 3,459,399

Your Recent History

Delayed Upgrade Clock