CMG Holdings Group Inc (PK) (CMGO)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 30.7692307692 | 0.0013 | 0.0017 | 0.0013 | 147000 | 0.0013 | CS |
| 4 | 0.0003 | 21.4285714286 | 0.0014 | 0.0018 | 0.0012 | 798285 | 0.00153276 | CS |
| 12 | 0.0001 | 6.25 | 0.0016 | 0.0025 | 0.0012 | 598389 | 0.00169737 | CS |
| 26 | -0.0006 | -26.0869565217 | 0.0023 | 0.0027 | 0.0012 | 415773 | 0.00176254 | CS |
| 52 | 0 | 0 | 0.0017 | 0.0027 | 0.0011 | 403345 | 0.00186132 | CS |
| 156 | -0.0057 | -77.027027027 | 0.0074 | 0.00925 | 0.0011 | 613943 | 0.00339467 | CS |
| 260 | -0.0017 | -50 | 0.0034 | 0.0294 | 0.0002 | 1971652 | 0.01027879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 0.0017 | 0.0004 | 30.77 | 0.0017 | 0.0017 | 0.0017 | 42102 |
| 1742506200 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1742419800 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1742333400 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0013 | 147000 |
| 1742246400 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1741987200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1741900800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1741814400 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1741728000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1741641600 | 0.0011999 | -0.0001 | -7.69 | 0.0015 | 0.0015 | 0.0011999 | 186640 |
| 1741386540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741300140 | 0.0013 | 0 | 0.00 | 0.0014499 | 0.0016 | 0.0013 | 790580 |
| 1741213440 | 0.0013 | -0.0004 | -23.53 | 0.0014 | 0.0014 | 0.0013 | 1000000 |
| 1741127340 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1741040940 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1740781740 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1740695340 | 0.0017 | 0.0001 | 6.25 | 0.0018 | 0.0018 | 0.0017 | 2802127 |
| 1740608400 | 0.0016 | 0 | 0.00 | 0.00155 | 0.0016 | 0.00155 | 549546 |
| 1740522000 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1740435600 | 0.0016 | 0 | 0.00 | 0.0014 | 0.0016 | 0.0014 | 112100 |
| 1740176760 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1740090360 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1740003960 | 0.0016 | 0.0001 | 6.67 | 0.0016 | 0.0016 | 0.0016 | 84000 |
| 1739917740 | 0.0015 | -5.0E-5 | -3.23 | 0.0015 | 0.0015 | 0.0014 | 285000 |
| 1739572020 | 0.00155 | -5.0E-5 | -3.13 | 0.00155 | 0.00155 | 0.00155 | 20000 |
| 1739485320 | 0.0016 | 0.0002 | 14.29 | 0.0016 | 0.0016 | 0.0016 | 29000 |
| 1739398920 | 0.0014 | -0.0006 | -30.00 | 0.0017 | 0.0017 | 0.0014 | 157500 |
| 1739312400 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1739226000 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1738966800 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1738880400 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1738794000 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1738707600 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1738621200 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1738362000 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 100000 |
| 1738276080 | 0.002 | -0.0004 | -16.67 | 0.002 | 0.002 | 0.002 | 10000 |
| 1738189740 | 0.0023999 | 0.0007999 | 49.99 | 0.0022 | 0.0025 | 0.0016 | 575709 |
| 1738103280 | 0.0016 | -0.0003 | -15.79 | 0.0016 | 0.0016 | 0.0016 | 6500 |
| 1738016640 | 0.0019 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0019 | 0 |
| 1737757440 | 0.0019 | 0 | 0.00 | 0.0016 | 0.0019 | 0.0016 | 20000 |
| 1737671220 | 0.0019 | 0.0004 | 26.67 | 0.0018 | 0.0022 | 0.0018 | 5147270 |
| 1737584880 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1737498480 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1737152880 | 0.0015 | -0.0003 | -16.67 | 0.0015 | 0.0015 | 0.0015 | 35000 |
| 1737066420 | 0.0018 | 0.00015 | 9.09 | 0.0018 | 0.0018 | 0.0018 | 1542 |
| 1736979720 | 0.00165 | 5.0E-5 | 3.13 | 0.00165 | 0.00165 | 0.00165 | 2000 |
| 1736893380 | 0.0016 | -0.0003 | -15.79 | 0.0016 | 0.0016 | 0.0016 | 10000 |
| 1736806800 | 0.0019 | 0.00015 | 8.57 | 0.0019 | 0.0019 | 0.0019 | 1223330 |
| 1736547720 | 0.00175 | -5.0E-5 | -2.78 | 0.0019 | 0.0019 | 0.00175 | 9522 |
| 1736375340 | 0.0018 | 0.0002 | 12.50 | 0.0018 | 0.0019 | 0.0017 | 1447648 |
| 1736288940 | 0.0016 | 0.0002 | 14.29 | 0.0016 | 0.0016 | 0.0014 | 60100 |
| 1736202360 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0019 | 0.0014 | 561020 |
| 1735943160 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735856760 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1735683960 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 77950 |
| 1735597740 | 0.0014 | -0.0001 | -6.67 | 0.0013 | 0.001435 | 0.00125 | 1470579 |
| 1735338000 | 0.0015 | -0.00025 | -14.29 | 0.0016 | 0.0016 | 0.0015 | 1030000 |
| 1735219800 | 0.00175 | 0 | 0.00 | 0.00175 | 0.00175 | 0.00175 | 0 |
| 1735047000 | 0.00175 | 0 | 0.00 | 0.00175 | 0.00175 | 0.00175 | 0 |
| 1734960600 | 0.00175 | 0 | 0.00 | 0.00175 | 0.00175 | 0.00175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
