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 (%)
Mar 29, 2019 0.0150 0.0232 0.0123 0.0177 27,823,500 +0.00(+25.53%)
Mar 28, 2019 0.0210 0.0210 0.0141 0.0141 10,614,486 -0.01(-32.86%)
Mar 27, 2019 0.0210 0.0220 0.0181 0.0210 7,334,775 +0.00(+2.44%)
Mar 26, 2019 0.0252 0.0265 0.0180 0.0205 9,896,964 -0.00(-14.58%)
Mar 25, 2019 0.0258 0.0271 0.0219 0.0240 8,900,285 -0.00(-1.23%)
Mar 22, 2019 0.0278 0.0294 0.0240 0.0243 11,597,100 -0.00(-8.30%)
Mar 21, 2019 0.0228 0.0290 0.0210 0.0265 17,884,960 +0.00(+7.29%)
Mar 20, 2019 0.0190 0.0249 0.0168 0.0247 14,708,178 +0.01(+30.69%)
Mar 19, 2019 0.0209 0.0215 0.0160 0.0189 14,293,087 -0.00(-5.03%)
Mar 18, 2019 0.0184 0.0238 0.0176 0.0199 47,737,892 +0.00(+14.37%)
Mar 15, 2019 0.0137 0.0180 0.0120 0.0174 17,040,000 +0.00(+25.18%)
Mar 14, 2019 0.0100 0.0141 0.0100 0.0139 16,560,611 +0.00(+26.36%)
Mar 13, 2019 0.0104 0.0120 0.0095 0.0110 7,653,967 +0.00(+5.77%)
Mar 12, 2019 0.0115 0.0128 0.0090 0.0104 24,400,812 -0.00(-5.45%)
Mar 11, 2019 0.0080 0.0117 0.0080 0.0110 41,666,592 +0.00(+37.50%)
Mar 08, 2019 0.0066 0.0081 0.0057 0.0080 15,267,400 +0.00(+14.29%)
Mar 07, 2019 0.0083 0.0089 0.0061 0.0070 22,845,356 -0.00(-9.09%)
Mar 06, 2019 0.0066 0.0106 0.0061 0.0077 81,940,256 +0.00(+45.28%)
Mar 05, 2019 0.0050 0.0059 0.0042 0.0053 35,377,064 +0.00(+12.77%)
Mar 04, 2019 0.0035 0.0054 0.0035 0.0047 24,333,684 +0.00(+34.29%)
Mar 01, 2019 0.0032 0.0035 0.0029 0.0035 3,652,000 +0.00(+9.37%)
Feb 28, 2019 0.0036 0.0036 0.0032 0.0032 710,522 +0.00(+0.00%)
Feb 27, 2019 0.0030 0.0036 0.0030 0.0032 648,965 +0.00(+10.34%)
Feb 26, 2019 0.0035 0.0035 0.0028 0.0029 659,260 -0.00(-9.38%)
Feb 25, 2019 0.0036 0.0036 0.0032 0.0032 1,208,960 -0.00(-8.57%)
Feb 22, 2019 0.0032 0.0037 0.0032 0.0035 459,400 -0.00(-5.41%)
Feb 21, 2019 0.0038 0.0039 0.0034 0.0037 426,778 -0.00(-5.13%)
Feb 20, 2019 0.0037 0.0041 0.0037 0.0039 1,451,832 +0.00(+5.41%)
Feb 19, 2019 0.0032 0.0037 0.0031 0.0037 854,628 +0.00(+0.00%)
Feb 15, 2019 0.0032 0.0037 0.0031 0.0037 1,209,000 +0.00(+0.00%)
Feb 14, 2019 0.0032 0.0037 0.0032 0.0037 601,762 +0.00(+0.00%)
Feb 13, 2019 0.0033 0.0037 0.0032 0.0037 3,667,144 +0.00(+12.12%)
Feb 12, 2019 0.0033 0.0035 0.0033 0.0033 3,227,500 -0.00(-8.33%)
Feb 11, 2019 0.0034 0.0037 0.0034 0.0036 1,113,400 +0.00(+5.88%)
Feb 08, 2019 0.0037 0.0037 0.0034 0.0034 1,258,700 -0.00(-8.11%)
Feb 07, 2019 0.0038 0.0038 0.0031 0.0037 3,842,392 +0.00(+0.00%)
Feb 06, 2019 0.0035 0.0037 0.0031 0.0037 2,958,543 +0.00(+2.78%)
Feb 05, 2019 0.0034 0.0039 0.0033 0.0036 915,176 -0.00(-7.69%)
Feb 04, 2019 0.0039 0.0040 0.0035 0.0039 1,297,700 +0.00(+2.63%)
Feb 01, 2019 0.0035 0.0040 0.0033 0.0038 3,402,000 +0.00(+2.70%)
Jan 31, 2019 0.0040 0.0043 0.0035 0.0037 3,227,925 -0.00(-7.50%)
Jan 30, 2019 0.0039 0.0044 0.0035 0.0040 1,291,936 -0.00(-4.76%)
Jan 29, 2019 0.0039 0.0043 0.0032 0.0042 2,699,964 +0.00(+10.53%)
Jan 28, 2019 0.0044 0.0044 0.0030 0.0038 5,025,680 -0.00(-7.32%)
Jan 25, 2019 0.0031 0.0050 0.0025 0.0041 5,937,400 +0.00(+36.67%)
Jan 24, 2019 0.0036 0.0036 0.0026 0.0030 13,322,739 -0.00(-23.08%)
Jan 23, 2019 0.0042 0.0047 0.0036 0.0039 6,403,296 -0.00(-13.33%)
Jan 22, 2019 0.0050 0.0055 0.0040 0.0045 7,833,212 -0.00(-13.46%)
Jan 18, 2019 0.0037 0.0065 0.0034 0.0052 28,411,700 +0.00(+48.57%)
Jan 17, 2019 0.0064 0.0070 0.0032 0.0035 68,450,872 -0.00(-38.60%)
Jan 16, 2019 0.0019 0.0063 0.0019 0.0057 34,628,332 +0.00(+159.09%)
Jan 15, 2019 0.0021 0.0022 0.0019 0.0022 59,000 +0.00(+0.00%)
Jan 14, 2019 0.0019 0.0022 0.0019 0.0022 309,000 -0.00(-4.35%)
Jan 11, 2019 0.0019 0.0024 0.0019 0.0023 1,527,200 +0.00(+0.00%)
Jan 10, 2019 0.0020 0.0023 0.0020 0.0023 714,000 +0.00(+4.55%)
Jan 09, 2019 0.0022 0.0023 0.0022 0.0022 232,485 +0.00(+4.76%)
Jan 08, 2019 0.0021 0.0021 0.0020 0.0021 1,212,626 -0.00(-8.70%)
Jan 07, 2019 0.0020 0.0024 0.0020 0.0023 974,300 +0.00(+9.52%)
Jan 04, 2019 0.0019 0.0023 0.0019 0.0021 2,008,200 +0.00(+5.00%)
Jan 03, 2019 0.0020 0.0020 0.0020 0.0020 56,217 -0.00(-4.76%)
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.