Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmg Holdings Group Inc (OP: CMGO )

0.0018 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 0.0250 0.0250 0.0201 0.0240 381,000 +0.00(+9.09%)
Nov 27, 2013 0.0211 0.0230 0.0210 0.0220 677,809 +0.00(+4.76%)
Nov 26, 2013 0.0190 0.0230 0.0180 0.0210 1,001,760 +0.00(+16.67%)
Nov 25, 2013 0.0195 0.0195 0.0180 0.0180 45,000 -0.00(-5.26%)
Nov 22, 2013 0.0200 0.0200 0.0169 0.0190 52,500 +0.00(+18.75%)
Nov 21, 2013 0.0199 0.0200 0.0160 0.0160 447,775 -0.00(-19.60%)
Nov 20, 2013 0.0161 0.0199 0.0161 0.0199 1,327,300 +0.00(+5.29%)
Nov 19, 2013 0.0189 0.0189 0.0189 0.0189 5,250 -0.00(-0.53%)
Nov 18, 2013 0.0170 0.0190 0.0160 0.0190 524,765 +0.00(+11.76%)
Nov 15, 2013 0.0174 0.0185 0.0100 0.0170 307,998 -0.00(-8.11%)
Nov 14, 2013 0.0181 0.0190 0.0181 0.0185 103,450 +0.00(+2.21%)
Nov 12, 2013 0.0200 0.0200 0.0181 0.0181 20,000 -0.00(-13.81%)
Nov 11, 2013 0.0190 0.0219 0.0180 0.0210 371,750 +0.00(+10.53%)
Nov 08, 2013 0.0200 0.0200 0.0190 0.0190 54,200 -0.00(-5.00%)
Nov 07, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+5.26%)
Nov 06, 2013 0.0200 0.0200 0.0180 0.0190 424,000 -0.00(-5.00%)
Nov 05, 2013 0.0200 0.0210 0.0185 0.0200 654,693 +0.00(+4.71%)
Nov 04, 2013 0.0170 0.0210 0.0170 0.0191 1,735,740 +0.00(+9.14%)
Nov 01, 2013 0.0160 0.0175 0.0160 0.0175 1,889,215 +0.00(+16.67%)
Oct 31, 2013 0.0160 0.0160 0.0150 0.0150 161,710 -0.00(-5.66%)
Oct 30, 2013 0.0150 0.0160 0.0145 0.0159 1,492,202 +0.00(+6.00%)
Oct 29, 2013 0.0150 0.0155 0.0150 0.0150 435,452 -0.00(-3.23%)
Oct 28, 2013 0.0140 0.0155 0.0135 0.0155 1,446,981 +0.00(+3.33%)
Oct 25, 2013 0.0140 0.0150 0.0135 0.0150 212,297 +0.00(+3.45%)
Oct 24, 2013 0.0145 0.0155 0.0145 0.0145 249,000 -0.00(-6.45%)
Oct 23, 2013 0.0159 0.0159 0.0123 0.0155 473,753 -0.00(-2.52%)
Oct 22, 2013 0.0150 0.0160 0.0140 0.0159 1,269,980 +0.00(+6.00%)
Oct 21, 2013 0.0160 0.0175 0.0135 0.0150 2,007,619 -0.00(-11.76%)
Oct 18, 2013 0.0139 0.0175 0.0139 0.0170 975,956 +0.00(+22.30%)
Oct 17, 2013 0.0110 0.0148 0.0110 0.0139 1,357,282 +0.00(+26.36%)
Oct 16, 2013 0.0080 0.0110 0.0080 0.0110 3,069,530 +0.00(+23.60%)
Oct 15, 2013 0.0081 0.0090 0.0079 0.0089 283,533 +0.00(+8.54%)
Oct 14, 2013 0.0094 0.0094 0.0080 0.0082 424,795 -0.00(-8.89%)
Oct 11, 2013 0.0083 0.0096 0.0082 0.0090 1,776,878 +0.00(+9.76%)
Oct 10, 2013 0.0071 0.0095 0.0066 0.0082 1,249,003 -0.00(-1.20%)
Oct 09, 2013 0.0060 0.0100 0.0060 0.0083 6,308,284 +0.00(+38.33%)
Oct 08, 2013 0.0060 0.0060 0.0060 0.0060 37,500 +0.00(+0.00%)
Oct 07, 2013 0.0060 0.0060 0.0060 0.0060 92,411 +0.00(+1.69%)
Oct 04, 2013 0.0065 0.0065 0.0039 0.0059 45,000 +0.00(+15.69%)
Oct 03, 2013 0.0052 0.0070 0.0050 0.0051 470,982 -0.00(-25.00%)
Sep 30, 2013 0.0068 0.0068 0.0068 0 +0.00(+13.33%)
Sep 27, 2013 0.0063 0.0063 0.0060 0.0060 53,000 +0.00(+0.00%)
Sep 26, 2013 0.0060 0.0063 0.0060 0.0060 1,520,098 +0.00(+1.69%)
Sep 25, 2013 0.0060 0.0060 0.0054 0.0059 415,000 -0.00(-1.67%)
Sep 23, 2013 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
Sep 20, 2013 0.0063 0.0063 0.0060 0.0063 655,000 +0.00(+1.61%)
Sep 19, 2013 0.0063 0.0063 0.0062 0.0062 120,000 +0.00(+3.33%)
Sep 18, 2013 0.0054 0.0066 0.0054 0.0060 159,400 +0.00(+0.00%)
Sep 17, 2013 0.0065 0.0065 0.0052 0.0060 140,000 +0.00(+0.00%)
Sep 16, 2013 0.0072 0.0072 0.0052 0.0060 1,287,000 -0.00(-3.23%)
Sep 13, 2013 0.0072 0.0072 0.0062 0.0062 701,000 -0.00(-13.89%)
Sep 12, 2013 0.0062 0.0072 0.0062 0.0072 352,546 +0.00(+2.86%)
Sep 11, 2013 0.0067 0.0070 0.0065 0.0070 1,710,000 -0.00(-6.67%)
Sep 10, 2013 0.0072 0.0079 0.0062 0.0075 1,059,100 +0.00(+11.94%)
Sep 09, 2013 0.0077 0.0080 0.0067 0.0067 677,135 -0.00(-27.96%)
Sep 06, 2013 0.0084 0.0097 0.0074 0.0093 506,500 +0.00(+14.81%)
Sep 05, 2013 0.0086 0.0086 0.0081 0.0081 276,740 -0.00(-5.81%)
Sep 04, 2013 0.0072 0.0086 0.0072 0.0086 9,400 -0.00(-7.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.