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 )

0.0019 -0.0004 (-17.39%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 31, 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 (%)
May 24, 2011 0.0600 0.0600 0.0600 0.0600 1,600 +0.00(+0.00%)
May 23, 2011 0.0600 0.0600 0.0600 0.0600 500 +0.01(+20.00%)
May 20, 2011 0.0500 0.0500 0.0500 0.0500 27,400 +0.00(+0.00%)
May 19, 2011 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
May 17, 2011 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 16, 2011 0.0530 0.0550 0.0520 0.0550 75,923 +0.00(+10.00%)
May 13, 2011 0.0570 0.0570 0.0320 0.0500 141,500 -0.01(-12.28%)
May 12, 2011 0.0580 0.0590 0.0570 0.0570 64,300 -0.00(-1.72%)
May 11, 2011 0.0600 0.0600 0.0550 0.0580 304,000 +0.00(+5.45%)
May 10, 2011 0.0700 0.0700 0.0550 0.0550 368,600 -0.02(-21.43%)
May 09, 2011 0.0650 0.0700 0.0650 0.0700 42,986 -0.00(-6.67%)
May 06, 2011 0.0675 0.0750 0.0675 0.0750 6,700 +0.01(+11.11%)
May 05, 2011 0.0700 0.0700 0.0675 0.0675 13,733 -0.00(-3.57%)
May 03, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.03(-28.21%)
May 02, 2011 0.0975 0.0975 0.0975 0.0975 3,500 -0.00(-2.50%)
Apr 29, 2011 0.1000 0.1000 0.1000 0.1000 2,050 -0.02(-16.67%)
Apr 27, 2011 0.1200 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Apr 26, 2011 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 25, 2011 0.1100 0.1500 0.1100 0.1400 149,204 +0.02(+16.67%)
Apr 21, 2011 0.0600 0.1200 0.0600 0.1200 59,280 +0.06(+100.00%)
Apr 20, 2011 0.0700 0.0700 0.0600 0.0600 50,500 -0.01(-14.29%)
Apr 19, 2011 0.0700 0.0755 0.0700 0.0700 45,800 -0.01(-7.28%)
Apr 18, 2011 0.0800 0.0800 0.0755 0.0755 38,598 -0.01(-11.18%)
Apr 15, 2011 0.0850 0.0855 0.0850 0.0850 15,000 +0.00(+0.00%)
Apr 14, 2011 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-1.16%)
Apr 13, 2011 0.0700 0.0860 0.0700 0.0860 54,800 +0.00(+1.18%)
Apr 12, 2011 0.0800 0.0850 0.0800 0.0850 2,500 +0.01(+6.25%)
Apr 11, 2011 0.0610 0.0800 0.0610 0.0800 2,500 -0.01(-5.88%)
Apr 08, 2011 0.0850 0.0850 0.0850 0.0850 21,400 -0.00(-1.16%)
Apr 07, 2011 0.0700 0.0860 0.0615 0.0860 11,110 +0.01(+7.50%)
Apr 06, 2011 0.0800 0.0800 0.0800 0.0800 10,220 +0.00(+0.00%)
Apr 05, 2011 0.0900 0.0900 0.0800 0.0800 13,695 +0.00(+0.00%)
Apr 04, 2011 0.0890 0.0890 0.0800 0.0800 93,000 -0.01(-11.11%)
Apr 01, 2011 0.0950 0.0950 0.0900 0.0900 120,610 +0.00(+1.12%)
Mar 31, 2011 0.0900 0.0900 0.0890 0.0890 20,000 -0.00(-1.11%)
Mar 30, 2011 0.0900 0.0900 0.0900 0.0900 136,847 -0.04(-28.00%)
Mar 29, 2011 0.1400 0.1400 0.0800 0.1250 125,390 +0.01(+4.17%)
Mar 28, 2011 0.1200 0.1250 0.1200 0.1200 38,000 +0.00(+0.00%)
Mar 25, 2011 0.1200 0.1200 0.1200 0.1200 50,245 +0.00(+4.35%)
Mar 24, 2011 0.1900 0.1900 0.1150 0.1150 55,000 -0.07(-39.47%)
Mar 23, 2011 0.1450 0.1900 0.1450 0.1900 12,687 +0.05(+31.03%)
Mar 22, 2011 0.1370 0.1450 0.1370 0.1450 10,665 +0.01(+7.41%)
Mar 21, 2011 0.1350 0.1350 0.1350 0.1350 3,898 -0.00(-1.46%)
Mar 18, 2011 0.1350 0.1370 0.1350 0.1370 9,350 +0.00(+3.40%)
Mar 17, 2011 0.1250 0.1325 0.1200 0.1325 32,500 +0.00(+1.92%)
Mar 15, 2011 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 14, 2011 0.1450 0.1500 0.1400 0.1400 14,695 -0.01(-6.67%)
Mar 11, 2011 0.1500 0.1500 0.1500 0.1500 100,000 +0.00(+0.00%)
Mar 10, 2011 0.1380 0.1500 0.1380 0.1500 3,000 +0.01(+7.14%)
Mar 09, 2011 0.1400 0.1500 0.1400 0.1400 57,000 +0.00(+0.00%)
Mar 08, 2011 0.1400 0.1400 0.1400 0.1400 9,000 +0.00(+0.00%)
Mar 07, 2011 0.1300 0.1500 0.1120 0.1400 88,150 -0.01(-6.67%)
Mar 04, 2011 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Mar 03, 2011 0.1600 0.1700 0.1200 0.1500 52,150 -0.03(-16.67%)
Mar 01, 2011 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Feb 28, 2011 0.1650 0.1700 0.1650 0.1650 147,759 -0.01(-2.94%)
Feb 25, 2011 0.1700 0.1700 0.1700 0.1700 736 -0.01(-5.56%)
Feb 22, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 18, 2011 0.1700 0.1900 0.1700 0.1800 11,364 +0.00(+0.00%)
Feb 17, 2011 0.1800 0.1800 0.1800 0.1800 28,000 -0.01(-5.26%)
Feb 16, 2011 0.2000 0.2000 0.1900 0.1900 4,115 -0.01(-5.00%)
Feb 15, 2011 0.1920 0.2000 0.1920 0.2000 34,700 +0.01(+4.17%)
Feb 14, 2011 0.1900 0.1920 0.1900 0.1920 36,850 +0.00(+1.05%)
Feb 11, 2011 0.2050 0.2100 0.1700 0.1900 175,728 +0.02(+11.76%)
Feb 10, 2011 0.1800 0.2150 0.1700 0.1700 35,000 -0.03(-15.00%)
Feb 09, 2011 0.2000 0.2000 0.2000 0.2000 25,000 -0.00(-2.20%)
Feb 08, 2011 0.2030 0.2100 0.2000 0.2045 84,825 +0.00(+0.74%)
Feb 07, 2011 0.2300 0.2300 0.2000 0.2030 231,550 -0.04(-15.42%)
Feb 04, 2011 0.2400 0.2400 0.2400 0.2400 2,600 -0.01(-4.00%)
Feb 03, 2011 0.2400 0.2700 0.2400 0.2500 91,800 +0.01(+4.17%)
Feb 02, 2011 0.2400 0.2400 0.2400 0.2400 550 -0.05(-17.24%)
Jan 31, 2011 0.2900 0.2900 0.2900 0 +0.08(+38.10%)
Jan 28, 2011 0.2200 0.2200 0.2100 0.2100 39,090 -0.01(-4.55%)
Jan 27, 2011 0.2200 0.2200 0.2000 0.2200 28,275 -0.02(-8.33%)
Jan 26, 2011 0.2300 0.2500 0.2200 0.2400 99,090 -0.04(-14.29%)
Jan 25, 2011 0.2300 0.3000 0.2300 0.2800 21,500 -0.02(-6.67%)
Jan 24, 2011 0.3000 0.3000 0.3000 0.3000 24,700 +0.00(+0.00%)
Jan 21, 2011 0.2800 0.3000 0.2500 0.3000 29,927 +0.00(+0.00%)
Jan 20, 2011 0.3000 0.3000 0.3000 0.3000 350 +0.03(+11.11%)
Jan 19, 2011 0.2800 0.2800 0.2700 0.2700 6,800 -0.02(-6.90%)
Jan 18, 2011 0.3300 0.4000 0.2300 0.2900 69,534 -0.04(-12.12%)
Jan 13, 2011 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jan 12, 2011 0.3000 0.3300 0.3000 0.3300 9,750 +0.00(+0.00%)
Jan 11, 2011 0.3000 0.3300 0.3000 0.3300 35,900 +0.04(+13.79%)
Jan 10, 2011 0.2900 0.2900 0.2600 0.2900 40,200 +0.00(+0.00%)
Jan 07, 2011 0.2500 0.2900 0.2300 0.2900 17,500 +0.01(+3.57%)
Jan 06, 2011 0.2700 0.3000 0.2700 0.2800 60,000 +0.01(+3.70%)
Jan 04, 2011 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 30, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 29, 2010 0.2800 0.2800 0.2100 0.2800 8,573 -0.01(-3.45%)
Dec 21, 2010 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Dec 20, 2010 0.3100 0.3100 0.3100 0.3100 15,000 +0.00(+0.00%)
Dec 16, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 15, 2010 0.3200 0.3200 0.2900 0.3100 34,100 -0.01(-3.13%)
Dec 14, 2010 0.3000 0.3200 0.3000 0.3200 15,500 +0.00(+0.00%)
Dec 13, 2010 0.3200 0.3200 0.3200 0.3200 7,600 +0.00(+0.00%)
Dec 10, 2010 0.3200 0.3200 0.3000 0.3200 38,824 +0.00(+0.00%)
Dec 09, 2010 0.3100 0.3200 0.3100 0.3200 14,900 +0.03(+10.34%)
Dec 08, 2010 0.3100 0.3100 0.2700 0.2900 40,545 -0.03(-9.38%)
Dec 07, 2010 0.3100 0.3200 0.3100 0.3200 39,500 +0.01(+3.23%)
Dec 06, 2010 0.3100 0.3100 0.3100 0.3100 12,545 +0.00(+0.00%)
Dec 03, 2010 0.3000 0.3100 0.3000 0.3100 40,000 +0.01(+3.33%)
Dec 02, 2010 0.2750 0.3000 0.2600 0.3000 42,100 +0.02(+9.09%)
Dec 01, 2010 0.2450 0.2750 0.2000 0.2750 64,100 +0.06(+25.00%)
Nov 30, 2010 0.2300 0.2450 0.2100 0.2200 56,500 +0.00(+0.00%)
Nov 29, 2010 0.2400 0.2500 0.2100 0.2200 62,500 -0.02(-8.33%)
Nov 26, 2010 0.2700 0.2700 0.2100 0.2400 25,000 +0.02(+9.09%)
Nov 24, 2010 0.1900 0.2200 0.2200 0.2200 207,900 -0.01(-6.38%)
Nov 23, 2010 0.2250 0.2600 0.2250 0.2350 73,600 -0.03(-9.62%)
Nov 22, 2010 0.2500 0.2700 0.2500 0.2600 92,100 +0.00(+0.00%)
Nov 19, 2010 0.2800 0.2800 0.2500 0.2600 217,500 -0.04(-13.33%)
Nov 18, 2010 0.3000 0.3000 0.2900 0.3000 25,000 -0.01(-3.23%)
Nov 16, 2010 0.3100 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Nov 15, 2010 0.3400 0.3400 0.3100 0.3200 33,000 +0.02(+6.67%)
Nov 12, 2010 0.3200 0.3500 0.3000 0.3000 38,714 -0.02(-6.25%)
Nov 11, 2010 0.3200 0.3200 0.3200 0.3200 15,000 -0.01(-3.03%)
Nov 10, 2010 0.2750 0.3500 0.2500 0.3300 114,400 +0.08(+32.00%)
Nov 09, 2010 0.2000 0.2500 0.2000 0.2500 12,500 +0.05(+25.00%)
Nov 08, 2010 0.1650 0.2000 0.1400 0.2000 206,589 +0.04(+25.00%)
Nov 05, 2010 0.1900 0.1900 0.1600 0.1600 177,407 -0.03(-15.79%)
Nov 04, 2010 0.2000 0.2400 0.1900 0.1900 209,725 -0.01(-5.00%)
Nov 03, 2010 0.2000 0.2000 0.2000 0.2000 19,500 +0.00(+0.00%)
Nov 02, 2010 0.3100 0.3200 0.2000 0.2000 133,950 -0.12(-37.50%)
Nov 01, 2010 0.1900 0.3200 0.1900 0.3200 154,160 +0.14(+77.78%)
Oct 29, 2010 0.1800 0.1800 0.1800 0.1800 15,300 +0.00(+0.00%)
Oct 28, 2010 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Oct 27, 2010 0.1700 0.2000 0.1700 0.2000 450 +0.04(+25.00%)
Oct 25, 2010 0.1600 0.1600 0.1600 0.1600 5,300 +0.01(+6.67%)
Oct 22, 2010 0.1700 0.1700 0.1500 0.1500 105,100 +0.00(+0.00%)
Oct 21, 2010 0.1600 0.1600 0.0500 0.1500 364,103 -0.10(-40.00%)
Oct 20, 2010 0.2400 0.2500 0.2400 0.2500 1,084 +0.05(+25.00%)
Oct 19, 2010 0.1400 0.2200 0.1400 0.2000 28,428 +0.07(+53.85%)
Oct 18, 2010 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+7.44%)
Oct 14, 2010 0.1210 0.1210 0.1210 0 +0.01(+10.00%)
Oct 13, 2010 0.1100 0.1100 0.1000 0.1100 37,200 +0.00(+0.00%)
Oct 12, 2010 0.0800 0.1100 0.0800 0.1100 54,750 +0.02(+29.41%)
Oct 08, 2010 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 07, 2010 0.0850 0.0900 0.0850 0.0900 11,150 +0.01(+12.50%)
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.