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 (%)
Jun 30, 2020 0.0046 0.0050 0.0045 0.0045 910,050 -0.00(-6.25%)
Jun 29, 2020 0.0048 0.0050 0.0046 0.0048 839,400 +0.00(+2.13%)
Jun 26, 2020 0.0043 0.0051 0.0043 0.0047 4,109,900 +0.00(+9.30%)
Jun 25, 2020 0.0046 0.0056 0.0043 0.0043 6,138,313 +0.00(+4.88%)
Jun 24, 2020 0.0046 0.0046 0.0041 0.0041 1,160,000 -0.00(-14.58%)
Jun 23, 2020 0.0040 0.0048 0.0036 0.0048 578,476 +0.00(+17.07%)
Jun 22, 2020 0.0046 0.0048 0.0041 0.0041 629,076 -0.00(-14.58%)
Jun 19, 2020 0.0045 0.0048 0.0041 0.0048 519,000 +0.00(+4.35%)
Jun 18, 2020 0.0046 0.0046 0.0046 0.0046 50,678 +0.00(+0.00%)
Jun 17, 2020 0.0045 0.0046 0.0041 0.0046 643,575 +0.00(+2.22%)
Jun 16, 2020 0.0039 0.0045 0.0031 0.0045 769,001 +0.00(+0.00%)
Jun 15, 2020 0.0041 0.0045 0.0041 0.0045 790,000 +0.00(+7.14%)
Jun 12, 2020 0.0040 0.0044 0.0039 0.0042 4,488,900 +0.00(+2.44%)
Jun 11, 2020 0.0039 0.0044 0.0039 0.0041 1,865,000 +0.00(+2.50%)
Jun 10, 2020 0.0044 0.0045 0.0035 0.0040 8,705,902 -0.00(-6.98%)
Jun 09, 2020 0.0043 0.0043 0.0043 0.0043 6,000 -0.00(-10.42%)
Jun 08, 2020 0.0043 0.0050 0.0042 0.0048 1,588,200 +0.00(+11.63%)
Jun 05, 2020 0.0046 0.0046 0.0043 0.0043 74,800 -0.00(-6.52%)
Jun 04, 2020 0.0045 0.0048 0.0045 0.0046 278,573 +0.00(+2.22%)
Jun 03, 2020 0.0052 0.0054 0.0045 0.0045 306,995 -0.00(-11.76%)
Jun 02, 2020 0.0051 0.0052 0.0051 0.0051 152,628 +0.00(+4.08%)
Jun 01, 2020 0.0055 0.0055 0.0045 0.0049 3,208,890 -0.00(-5.77%)
May 29, 2020 0.0045 0.0057 0.0044 0.0052 3,945,000 +0.00(+8.33%)
May 28, 2020 0.0052 0.0053 0.0047 0.0048 602,500 -0.00(-2.04%)
May 27, 2020 0.0047 0.0059 0.0047 0.0049 3,700,935 +0.00(+8.89%)
May 26, 2020 0.0045 0.0050 0.0041 0.0045 1,165,089 -0.00(-6.25%)
May 22, 2020 0.0043 0.0053 0.0042 0.0048 2,270,000 +0.00(+17.07%)
May 21, 2020 0.0041 0.0041 0.0036 0.0041 1,162,000 +0.00(+2.50%)
May 20, 2020 0.0035 0.0040 0.0035 0.0040 855,000 +0.00(+0.00%)
May 19, 2020 0.0038 0.0042 0.0038 0.0040 255,500 +0.00(+5.26%)
May 18, 2020 0.0042 0.0042 0.0031 0.0038 5,534,202 -0.00(-11.63%)
May 15, 2020 0.0054 0.0054 0.0038 0.0043 5,931,000 -0.00(-18.87%)
May 14, 2020 0.0042 0.0063 0.0042 0.0053 1,626,435 +0.00(+10.42%)
May 13, 2020 0.0048 0.0050 0.0047 0.0048 1,415,500 -0.00(-4.00%)
May 12, 2020 0.0054 0.0054 0.0046 0.0050 1,286,310 -0.00(-1.96%)
May 11, 2020 0.0058 0.0062 0.0046 0.0051 4,650,607 -0.00(-16.39%)
May 08, 2020 0.0069 0.0074 0.0054 0.0061 18,521,500 -0.00(-1.61%)
May 07, 2020 0.0043 0.0073 0.0043 0.0062 23,565,298 +0.00(+29.17%)
May 06, 2020 0.0046 0.0048 0.0046 0.0048 501,050 +0.00(+4.35%)
May 05, 2020 0.0048 0.0048 0.0046 0.0046 138,700 -0.00(-4.17%)
May 04, 2020 0.0048 0.0054 0.0046 0.0048 323,383 -0.00(-4.00%)
May 01, 2020 0.0046 0.0052 0.0043 0.0050 1,408,800 +0.00(+2.04%)
Apr 30, 2020 0.0045 0.0051 0.0043 0.0049 573,200 +0.00(+19.51%)
Apr 29, 2020 0.0051 0.0051 0.0040 0.0041 1,970,735 -0.00(-10.87%)
Apr 28, 2020 0.0044 0.0046 0.0042 0.0046 1,130,000 +0.00(+4.55%)
Apr 27, 2020 0.0040 0.0045 0.0040 0.0044 738,613 +0.00(+10.00%)
Apr 24, 2020 0.0040 0.0040 0.0040 0.0040 575,000 +0.00(+2.56%)
Apr 23, 2020 0.0039 0.0039 0.0039 0.0039 22,230 -0.00(-2.50%)
Apr 22, 2020 0.0044 0.0044 0.0040 0.0040 429,375 +0.00(+0.00%)
Apr 21, 2020 0.0033 0.0049 0.0033 0.0040 69,000 +0.00(+2.56%)
Apr 20, 2020 0.0037 0.0042 0.0037 0.0039 1,645,189 +0.00(+2.63%)
Apr 17, 2020 0.0043 0.0044 0.0037 0.0038 1,286,600 -0.00(-9.52%)
Apr 16, 2020 0.0044 0.0045 0.0042 0.0042 167,500 -0.00(-8.70%)
Apr 15, 2020 0.0044 0.0046 0.0043 0.0046 483,911 -0.00(-19.30%)
Apr 14, 2020 0.0042 0.0057 0.0039 0.0057 302,759 +0.00(+50.00%)
Apr 13, 2020 0.0040 0.0044 0.0038 0.0038 261,100 -0.00(-5.00%)
Apr 08, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Apr 07, 2020 0.0039 0.0040 0.0039 0.0040 306,000 -0.00(-11.11%)
Apr 06, 2020 0.0041 0.0045 0.0036 0.0045 270,000 -0.00(-4.26%)
Apr 03, 2020 0.0048 0.0048 0.0040 0.0047 433,200 +0.00(+4.44%)
Apr 02, 2020 0.0052 0.0052 0.0044 0.0045 874,695 -0.00(-4.26%)
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.