CMG (PK) Historical Data - CMGO

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.0002 -2.9% 0.0067 0.0057 0.0069 0.0064 0.0069 15:59:38
more quote information »

CMGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00620.00730.00570.00696871,223,8190.00058.06%
1 Month0.00670.00730.00340.0066452982,9150.000.0%
3 Months0.00570.00790.00340.00642881,030,5800.00117.54%
6 Months0.00970.01440.00340.00812312,767,650-0.003-30.93%
1 Year0.00320.02940.00280.00918047,466,0570.0035109.38%
3 Years0.00090.02940.00010.00761865,806,5900.0058644.44%
5 Years0.0030.02940.00010.00604734,828,4240.0037123.33%

CMGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.0067 -0.0002 -2.9% 0.0064 0.0069 0.0057 2,339,550
Feb 13 2020 0.0069 -0.0001 -1.43% 0.0066 0.006987 0.0066 442,500
Feb 12 2020 0.007 -0.0003 -4.11% 0.0068 0.0071 0.0062 2,459,700
Feb 11 2020 0.0073 0.0008 12.31% 0.0066 0.0073 0.0061 1,890,908
Feb 10 2020 0.0065 0.00015 2.36% 0.0065 0.0065 0.00605 983,100
Feb 07 2020 0.00635 -0.00015 -2.31% 0.0062 0.00635 0.0061 342,888
Feb 06 2020 0.0065 -0.0001 -1.52% 0.006 0.0065 0.006 198,794
Feb 05 2020 0.0066 -0.0002 -2.94% 0.0068 0.0068 0.0062 572,500
Feb 04 2020 0.0068 0.0006 9.68% 0.0062 0.0068 0.006 1,391,879
Feb 03 2020 0.0062 0.00 0.0% 0.005955 0.0062 0.0058 626,597
Jan 31 2020 0.0062 0.0002 3.33% 0.0062 0.0062 0.0057 1,043,500
Jan 30 2020 0.006 -0.0003 -4.76% 0.0063 0.00645 0.0034 1,155,810
Jan 29 2020 0.0063 -0.0004 -5.97% 0.0067 0.0067 0.00629 321,454
Jan 28 2020 0.0067 0.00 0.0% 0.0066 0.0067 0.00629 78,000
Jan 27 2020 0.0067 0.00025 3.88% 0.006 0.0067 0.0057 1,175,359
Jan 24 2020 0.00645 -0.00005 -0.77% 0.00629 0.0066 0.006 1,785,050
Jan 23 2020 0.0065 0.00015 2.36% 0.0061 0.0066 0.0061 174,330
Jan 22 2020 0.00635 -0.00025 -3.79% 0.0061 0.0066 0.0061 213,430
Jan 21 2020 0.0066 0.00 0.0% 0.00675 0.00675 0.0061 1,975,286
Jan 17 2020 0.0066 -0.0001 -1.49% 0.0067 0.007 0.0066 1,844,305
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.