CMGO

CMG (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Last Traded
0.0003 2.33% 0.0132 16:28:28
Close Price Low Price High Price Open Price Previous Close
0.0132 0.0111 0.0137 0.0125 0.0129
more quote information »

CMGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01990.02480.01110.014498117,622,886-0.0067-33.67%
1 Month0.00560.02940.00550.016417625,658,6570.0076135.71%
3 Months0.00430.02940.00430.01501439,686,2100.0089206.98%
6 Months0.003910.02940.00230.01308195,477,9150.00929237.6%
1 Year0.007560.02940.00230.01170733,509,0210.0056474.6%
3 Years0.00080.02940.00050.00863336,273,4110.01241,550.0%
5 Years0.00140.02940.00010.00816864,406,9810.0118842.86%

CMGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.0132 0.0003 2.33% 0.0125 0.0137 0.0111 13,028,273
Sep 17 2020 0.0129 -0.0015 -10.42% 0.0149 0.0149 0.0124 6,819,293
Sep 16 2020 0.0144 0.0001 0.7% 0.0122 0.0154 0.0122 9,095,411
Sep 15 2020 0.0143 0.00 0.0% 0.0144 0.0144 0.0126 7,290,687
Sep 14 2020 0.0143 -0.00055 -3.7% 0.0149 0.017 0.0122 17,472,260
Sep 11 2020 0.01485 -0.00493 -24.91% 0.0199 0.0248 0.0136 47,436,779
Sep 10 2020 0.019775 -0.00098 -4.7% 0.018 0.0251 0.0171 23,327,505
Sep 09 2020 0.02075 -0.00025 -1.19% 0.02 0.0223 0.018 6,953,968
Sep 08 2020 0.021 0.002 10.53% 0.0195 0.0224 0.0186 11,238,361
Sep 04 2020 0.019 0.0022 13.1% 0.018 0.02115 0.0147 18,851,858
Sep 03 2020 0.0168 0.0006 3.7% 0.018 0.018 0.015 8,726,385
Sep 02 2020 0.0162 0.0019 13.29% 0.0155 0.0202 0.0118 31,523,079
Sep 01 2020 0.0143 -0.0107 -42.8% 0.024 0.0294 0.014 60,770,588
Aug 31 2020 0.025 0.0022 9.65% 0.0234 0.0252 0.018 50,324,598
Aug 28 2020 0.0228 0.0081 55.1% 0.0142 0.0236 0.0142 56,799,806
Aug 27 2020 0.0147 0.0028 23.53% 0.012 0.0159 0.011 40,140,299
Aug 26 2020 0.0119 0.0017 16.67% 0.01 0.012 0.01 9,820,943
Aug 25 2020 0.0102 0.0002 2.0% 0.0108 0.012 0.0091 22,468,483
Aug 24 2020 0.01 0.003 42.86% 0.0067 0.0101 0.0063 33,927,514
Aug 21 2020 0.007 0.0016 29.63% 0.0056 0.0072 0.0055 24,526,660
Aug 20 2020 0.0054 -0.0001 -1.82% 0.0054 0.00555 0.00515 871,163
Aug 19 2020 0.0055 -0.0003 -5.17% 0.0058 0.006 0.0054 2,180,279
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.