CMG Holdings Group Inc (PK) (CMGO)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.00015 | 7.89473684211 | 0.0019 | 0.0027 | 0.0018 | 239318 | 0.00241002 | CS |
4 | 0.00055 | 36.6666666667 | 0.0015 | 0.0027 | 0.0015 | 193324 | 0.00203867 | CS |
12 | 0.00035 | 20.5882352941 | 0.0017 | 0.0027 | 0.0011 | 382345 | 0.00194245 | CS |
26 | 0.00035 | 20.5882352941 | 0.0017 | 0.0027 | 0.0011 | 389023 | 0.00192993 | CS |
52 | 0.00086 | 72.268907563 | 0.00119 | 0.0031 | 0.0011 | 633804 | 0.00199062 | CS |
156 | -0.0085 | -80.5687203791 | 0.01055 | 0.013 | 0.0002 | 777201 | 0.00561267 | CS |
260 | -0.00545 | -72.6666666667 | 0.0075 | 0.0294 | 0.0002 | 2002102 | 0.0100782 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726867200 | 0.00205 | -0.0002 | -8.89 | 0.00245 | 0.00245 | 0.00185 | 907500 |
1726781220 | 0.00225 | -0.00045 | -16.67 | 0.0026 | 0.0027 | 0.0022 | 34000 |
1726694460 | 0.0027 | 0 | 0.00 | 0.0026 | 0.0027 | 0.0019 | 278040 |
1726608240 | 0.0027 | 0.0006 | 28.57 | 0.00205 | 0.0027 | 0.00205 | 363000 |
1726521720 | 0.0021 | 5.0E-5 | 2.44 | 0.0021 | 0.0021 | 0.0021 | 146300 |
1726262940 | 0.00205 | 0.00025 | 13.89 | 0.0019 | 0.0021 | 0.0018 | 375250 |
1726176360 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
1726089960 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
1726003560 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
1725917160 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 35000 |
1725658020 | 0.0018 | 0.00015 | 9.09 | 0.0017 | 0.00205 | 0.0017 | 455000 |
1725571440 | 0.00165 | 0 | 0.00 | 0.00165 | 0.00165 | 0.00165 | 0 |
1725485040 | 0.00165 | -5.0E-5 | -2.94 | 0.0017 | 0.0017 | 0.00165 | 11000 |
1725398880 | 0.0017 | -0.0001 | -5.56 | 0.0017 | 0.0017 | 0.0017 | 8000 |
1725052800 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
1724966400 | 0.0018 | 0.0003 | 20.00 | 0.0018 | 0.0018 | 0.0018 | 35000 |
1724880540 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
1724794140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
1724707740 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 578202 |
1724448480 | 0.0015 | -0.0003 | -16.67 | 0.0015 | 0.0015 | 0.0015 | 1100 |
1724362140 | 0.0018 | 0.0003 | 20.00 | 0.00168 | 0.0018 | 0.00168 | 70000 |
1724275200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
1724188800 | 0.0015 | 0 | 0.00 | 0.00165 | 0.0018 | 0.0015 | 62500 |
1724102940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
1723843740 | 0.0015 | 0.0003001 | 25.01 | 0.0011999 | 0.0015 | 0.0011 | 1218855 |
1723756860 | 0.0011999 | -0.0003 | -20.00 | 0.0014 | 0.0014 | 0.0011999 | 45000 |
1723670820 | 0.0015 | -0.0004 | -21.05 | 0.00169 | 0.00169 | 0.0015 | 30000 |
1723584600 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1723498200 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1723239000 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1723152600 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1723066200 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1722979800 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1722893340 | 0.0019 | 0.00031 | 19.50 | 0.00135 | 0.0019 | 0.0011999 | 783609 |
1722634140 | 0.00159 | 0.00019 | 13.57 | 0.0011999 | 0.0016 | 0.0011999 | 18619 |
1722547620 | 0.0014 | -0.0005 | -26.32 | 0.0017 | 0.0017 | 0.0014 | 429992 |
1722461340 | 0.0019 | -0.0003 | -13.64 | 0.0021 | 0.0021 | 0.0019 | 73000 |
1722374820 | 0.0022 | 0.0004 | 22.22 | 0.0018 | 0.0026 | 0.0018 | 6188124 |
1722288180 | 0.0018 | 0.0006001 | 50.01 | 0.0015 | 0.0019 | 0.0015 | 820757 |
1722029100 | 0.0011999 | -0.0004 | -25.00 | 0.0011999 | 0.0011999 | 0.0011999 | 168200 |
1721942880 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1721856480 | 0.0016 | 0.0002 | 14.29 | 0.0016 | 0.0016 | 0.0016 | 3094 |
1721770140 | 0.0014 | -0.0004 | -22.22 | 0.0014 | 0.0014 | 0.0014 | 193 |
1721683560 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
1721424360 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
1721337960 | 0.0018 | 0.0004 | 28.57 | 0.0015 | 0.0018 | 0.0014 | 257500 |
1721251320 | 0.0014 | -0.00019 | -11.95 | 0.0016 | 0.0018 | 0.0014 | 280500 |
1721164920 | 0.00159 | 9.0E-5 | 6.00 | 0.00159 | 0.00159 | 0.00159 | 20000 |
1721078940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 1700 |
1720819200 | 0.0015 | -0.0004 | -21.05 | 0.0015 | 0.0015 | 0.0015 | 434000 |
1720733280 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
1720646880 | 0.0019 | 0.0002 | 11.76 | 0.0019 | 0.0019 | 0.0019 | 210500 |
1720560000 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
1720473600 | 0.0017 | 0.0002 | 13.33 | 0.0017 | 0.0017 | 0.0017 | 13000 |
1720214640 | 0.0015 | -0.0001 | -6.25 | 0.0015 | 0.0017 | 0.0015 | 520500 |
1720042140 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
1719955740 | 0.0016 | -0.0001 | -5.88 | 0.0016 | 0.0016 | 0.0016 | 3000 |
1719869220 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
1719610020 | 0.0017 | -0.0003 | -15.00 | 0.0017 | 0.0017 | 0.0017 | 174231 |
1719523440 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
1719437040 | 0.002 | 0.00015 | 8.11 | 0.00185 | 0.002 | 0.0017 | 20342 |
1719350880 | 0.00185 | 5.0E-5 | 2.78 | 0.0017 | 0.00185 | 0.0017 | 5000 |
1719264540 | 0.0018 | 0.0002 | 12.50 | 0.0014 | 0.00194 | 0.0014 | 2740000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.