CMG Holdings Group Inc (PK) (CMGO)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00085 | 70.8333333333 | 0.0012 | 0.0021 | 0.0011 | 247466 | 0.00157344 | CS |
| 4 | 0.00065 | 46.4285714286 | 0.0014 | 0.0026 | 0.0011 | 462221 | 0.00188205 | CS |
| 12 | 0.00035 | 20.5882352941 | 0.0017 | 0.0027 | 0.0011 | 393903 | 0.00191244 | CS |
| 26 | 0.00075 | 57.6923076923 | 0.0013 | 0.0031 | 0.0011 | 641745 | 0.00198573 | CS |
| 52 | -0.00935 | -82.0175438596 | 0.0114 | 0.013 | 0.0002 | 793498 | 0.00572732 | CS |
| 156 | -0.00595 | -74.375 | 0.008 | 0.0294 | 0.0002 | 2016096 | 0.01006731 | CS |
| 260 | 0 | 0 | 0 | 0.0021 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005340 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1718918940 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1718746140 | 0.0016 | 0.0005 | 45.45 | 0.0015 | 0.0016 | 0.0015 | 1034700 |
| 1718659680 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 306785 |
| 1718400300 | 0.0011 | -0.0003 | -21.43 | 0.0011 | 0.0011 | 0.0011 | 10000 |
| 1718313780 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
