ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,702.55
      -0.19%
      US Tech 100
      19,282.72
      -0.27%
      Dow Jones
      42,063.36
      0.09%
      Brent Oil
      74.135
      0.00%
      Bitcoin
      62,924.06
      -0.44%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      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
      0.00005 (33.33%)
      Sep 20 2024 - Closed
      Delayed by 15 minutes

      CMGR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2024 0.0002 0.00005 33.36% 0.0002 0.00025 0.0002 60,364
      Sep 19 2024 0.00015 -0.00005 -25.00% 0.0002 0.0003 0.00015 7,020,060
      Sep 18 2024 0.0002 0.00005 33.36% 0.0002 0.0003 0.0001 2,893,949
      Sep 17 2024 0.00015 -0.00005 -25.00% 0.0002 0.0002 0.0001 2,942,917
      Sep 16 2024 0.0002 0.00 0.00% 0.0001 0.0003 0.0001 92,646
      Sep 13 2024 0.0002 0.00005 33.36% 0.0001 0.0002 0.0001 1,540,470
      Sep 12 2024 0.00015 0.00 0.00% 0.0002 0.0002 0.00015 1,000,274
      Sep 11 2024 0.00015 0.00005 50.00% 0.0002 0.0002 0.00015 3,100,653
      Sep 10 2024 0.0001 -0.0001 -50.00% 0.0002 0.0002 0.0001 2,714,608
      Sep 09 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 0
      Sep 06 2024 0.0002 0.00 0.00% 0.00015 0.0002 0.0001 1,275,931
      Sep 05 2024 0.0002 -0.00004 -16.67% 0.0002 0.0002 0.00015 2,392,751
      Sep 04 2024 0.00024 0.00004 20.00% 0.0002 0.00025 0.0002 1,070
      Sep 03 2024 0.0002 0.0001 100.00% 0.0003 0.0003 0.0002 310,625
      Aug 30 2024 0.0001 -0.0001 -50.00% 0.0001 0.0003 0.0001 403,588
      Aug 29 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 0
      Aug 28 2024 0.0002 0.00 0.00% 0.00025 0.00025 0.0002 1,716,091
      Aug 27 2024 0.0002 0.0001 100.00% 0.0002 0.0003 0.0002 10,791,150
      Aug 26 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 0
      Aug 23 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 600
      Aug 22 2024 0.0001 0.00 0.00% 0.0001 0.0001 0.0001 1,700,040
      Aug 21 2024 0.0001 -0.00015 -60.00% 0.0001 0.0001 0.0001 150,950
      Aug 20 2024 0.00025 0.00005 25.00% 0.0002 0.00025 0.0002 499,900
      Aug 19 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.00015 999,001
      Aug 16 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 1,000,052
      Aug 15 2024 0.0002 0.00 0.00% 0.00024 0.00024 0.0002 14,434
      Aug 14 2024 0.0002 0.00 0.00% 0.00024 0.00025 0.0002 599,416
      Aug 13 2024 0.0002 0.00 0.00% 0.0003 0.0003 0.0001 1,450,500
      Aug 12 2024 0.0002 -0.0001 -33.34% 0.0001 0.000225 0.0001 5,502,222
      Aug 09 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 340,001
      Aug 08 2024 0.0003 0.0001 50.00% 0.0002 0.0003 0.00015 773,964
      Aug 07 2024 0.0002 0.00 0.00% 0.0003 0.0003 0.00015 1,351,062
      Aug 06 2024 0.0002 0.00004 25.00% 0.0002 0.0002 0.00015 12,153,578
      Aug 05 2024 0.00016 -0.00004 -20.00% 0.0001 0.0002 0.0001 2,917,373
      Aug 02 2024 0.0002 0.00 0.00% 0.0001 0.0002 0.0001 700,006
      Aug 01 2024 0.0002 0.00 0.00% 0.00022 0.00022 0.00015 511,139
      Jul 31 2024 0.0002 0.00 0.00% 0.0002 0.0002 0.0002 39,600
      Jul 30 2024 0.0002 0.00 0.00% 0.0002 0.00024 0.0002 600,113
      Jul 29 2024 0.0002 0.00 0.00% 0.0002 0.0003 0.0002 400,655
      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

      Your Recent History

      USOTC
      CMGR
      Clubhouse Media (PK)
      Delayed Upgrade Clock