CMG (PK) Historical Data - CMGO

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CMG Holdings Group Inc (PK) CMGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00015 3.33% 0.00465 0.004 0.00468 0.0045 0.0045 16:27:35
more quote information »

CMGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00450.004680.00360.0043853828,0440.000153.33%
1 Month0.005850.0060.00230.00473771,002,708-0.0012-20.51%
3 Months0.006850.00730.00230.00589661,058,483-0.0022-32.12%
6 Months0.007660.00830.00230.00629351,296,919-0.00301-39.3%
1 Year0.01850.02830.00230.00782885,761,830-0.01385-74.86%
3 Years0.00160.02940.00010.00771955,660,9790.00305190.63%
5 Years0.00240.02940.00010.00608674,768,9140.0022593.75%

CMGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 0.00465 0.00015 3.33% 0.0045 0.00468 0.004 2,163,907
Mar 31 2020 0.0045 0.00 0.0% 0.0045 0.0045 0.0038 1,295,176
Mar 30 2020 0.0045 0.0005 12.5% 0.003855 0.0045 0.0036 1,152,200
Mar 27 2020 0.004 0.00 0.0% 0.004 0.004 0.004 0
Mar 26 2020 0.004 -0.00009 -2.2% 0.004 0.004 0.0038 282,001
Mar 25 2020 0.00409 -0.00051 -11.09% 0.0045 0.0045 0.0037 582,797
Mar 24 2020 0.0046 0.0012 35.29% 0.0034 0.0046 0.002825 2,733,928
Mar 23 2020 0.0034 0.00 0.0% 0.0034 0.0034 0.0023 816,511
Mar 20 2020 0.0034 -0.0002 -5.56% 0.0035 0.0035 0.003 336,150
Mar 19 2020 0.0036 0.0003 9.09% 0.00305 0.00389 0.003 680,001
Mar 18 2020 0.0033 -0.0006 -15.38% 0.00391 0.00399 0.003 552,501
Mar 17 2020 0.0039 -0.0006 -13.33% 0.0036 0.00415 0.0036 1,490,039
Mar 16 2020 0.0045 -0.0003 -6.25% 0.004525 0.004525 0.0036 285,885
Mar 13 2020 0.0048 -0.0004 -7.69% 0.0048 0.0054 0.0045 1,352,373
Mar 12 2020 0.0052 -0.0003 -5.45% 0.005 0.0054 0.0048 831,178
Mar 11 2020 0.0055 -0.00005 -0.9% 0.0052 0.0059 0.004877 1,198,657
Mar 10 2020 0.00555 0.00005 0.91% 0.00565 0.00565 0.00525 2,007,355
Mar 09 2020 0.0055 -0.0001 -1.79% 0.006 0.006 0.0054 1,070,587
Mar 06 2020 0.0056 -0.0002 -3.45% 0.00575 0.00585 0.0055 1,288,776
Mar 05 2020 0.0058 0.0003 5.45% 0.006 0.006 0.0055 648,716
Mar 04 2020 0.0055 -0.0005 -8.33% 0.00585 0.00595 0.0055 446,627
Mar 03 2020 0.006 0.0002 3.45% 0.00585 0.006 0.0057 315,220
Mar 02 2020 0.0058 -0.0002 -3.33% 0.0055 0.0061 0.00499 2,265,711
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.