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 (%)
Aug 31, 2012 0.0277 0.0277 0.0210 0.0250 1,293,689 -0.00(-10.71%)
Aug 30, 2012 0.0280 0.0280 0.0230 0.0280 559,485 +0.00(+0.00%)
Aug 29, 2012 0.0284 0.0284 0.0250 0.0280 1,004,968 +0.00(+1.08%)
Aug 27, 2012 0.0280 0.0290 0.0230 0.0277 765,605 -0.00(-1.07%)
Aug 24, 2012 0.0249 0.0280 0.0198 0.0280 1,128,637 +0.01(+40.00%)
Aug 23, 2012 0.0276 0.0276 0.0183 0.0200 725,650 +0.00(+0.00%)
Aug 22, 2012 0.0251 0.0251 0.0160 0.0200 1,248,802 -0.01(-25.93%)
Aug 21, 2012 0.2700 0.0280 0.0250 0.0270 882,935 +0.00(+0.00%)
Aug 20, 2012 0.0280 0.0300 0.0250 0.0270 1,274,247 -0.00(-9.70%)
Aug 17, 2012 0.0260 0.0299 0.0170 0.0299 1,672,033 +0.00(+15.00%)
Aug 16, 2012 0.0255 0.0270 0.0200 0.0260 1,354,127 +0.00(+0.00%)
Aug 15, 2012 0.0189 0.0285 0.0156 0.0260 1,254,871 +0.01(+44.44%)
Aug 14, 2012 0.0180 0.0190 0.0140 0.0180 542,100 +0.00(+2.86%)
Aug 13, 2012 0.0150 0.0200 0.0150 0.0175 169,000 -0.00(-2.23%)
Aug 11, 2012 0.0159 0.0190 0.0150 0.0179 413,995 +0.00(+0.00%)
Aug 10, 2012 0.0159 0.0190 0.0150 0.0179 413,995 +0.00(+19.33%)
Aug 09, 2012 0.0150 0.0150 0.0130 0.0150 1,492,332 +0.00(+7.14%)
Aug 08, 2012 0.0120 0.0150 0.0120 0.0140 1,774,783 +0.00(+16.67%)
Aug 07, 2012 0.0153 0.0160 0.0104 0.0120 2,081,933 -0.00(-25.00%)
Aug 06, 2012 0.0170 0.0170 0.0146 0.0160 2,172,741 +0.00(+0.00%)
Aug 03, 2012 0.0180 0.0180 0.0149 0.0160 3,430,918 -0.00(-11.11%)
Aug 02, 2012 0.0180 0.0190 0.0155 0.0180 1,467,259 +0.00(+0.00%)
Aug 01, 2012 0.0130 0.0190 0.0110 0.0180 4,236,940 +0.00(+38.46%)
Jul 31, 2012 0.0170 0.0180 0.0107 0.0130 1,679,125 -0.00(-23.53%)
Jul 30, 2012 0.0200 0.0200 0.0150 0.0170 551,950 -0.00(-5.56%)
Jul 27, 2012 0.0091 0.0200 0.0091 0.0180 712,770 -0.00(-10.00%)
Jul 26, 2012 0.0170 0.0230 0.0160 0.0200 555,486 +0.00(+0.00%)
Jul 25, 2012 0.0150 0.0280 0.0060 0.0200 3,613,163 -0.01(-25.93%)
Jul 24, 2012 0.0240 0.0295 0.0234 0.0270 701,209 +0.00(+14.89%)
Jul 23, 2012 0.0280 0.0280 0.0235 0.0235 730,886 -0.00(-16.07%)
Jul 20, 2012 0.0260 0.0290 0.0250 0.0280 2,004,968 +0.00(+3.70%)
Jul 19, 2012 0.0300 0.0300 0.0235 0.0270 1,470,209 -0.00(-10.00%)
Jul 18, 2012 0.0320 0.0320 0.0240 0.0300 1,219,098 -0.00(-6.25%)
Jul 17, 2012 0.0325 0.0350 0.0300 0.0320 1,248,833 +0.00(+0.00%)
Jul 16, 2012 0.0387 0.0390 0.0320 0.0320 1,438,178 -0.00(-12.33%)
Jul 14, 2012 0.0330 0.0430 0.0330 0.0365 1,454,526 +0.00(+0.00%)
Jul 13, 2012 0.0330 0.0430 0.0330 0.0365 1,454,526 +0.00(+8.96%)
Jul 12, 2012 0.0340 0.0350 0.0271 0.0335 1,201,108 -0.00(-4.29%)
Jul 11, 2012 0.0390 0.0390 0.0280 0.0350 864,907 -0.00(-10.26%)
Jul 10, 2012 0.0390 0.0390 0.0350 0.0390 598,117 +0.00(+0.00%)
Jul 09, 2012 0.0440 0.0450 0.0360 0.0390 1,095,746 -0.00(-11.36%)
Jul 06, 2012 0.0450 0.0450 0.0410 0.0440 2,892,183 +0.00(+0.00%)
Jul 05, 2012 0.0440 0.0440 0.0400 0.0440 1,974,704 +0.00(+2.33%)
Jul 03, 2012 0.0390 0.0440 0.0350 0.0430 2,077,437 +0.00(+7.50%)
Jul 02, 2012 0.0400 0.0400 0.0390 0.0400 1,380,244 +0.00(+0.00%)
Jun 30, 2012 0.0347 0.0400 0.0313 0.0400 2,922,004 +0.00(+0.00%)
Jun 29, 2012 0.0347 0.0400 0.0313 0.0400 3,047,004 +0.01(+15.27%)
Jun 28, 2012 0.0350 0.0350 0.0300 0.0347 678,900 +0.00(+2.36%)
Jun 27, 2012 0.0350 0.0350 0.0300 0.0339 1,172,340 -0.00(-0.29%)
Jun 26, 2012 0.0300 0.0340 0.0280 0.0340 1,972,769 +0.00(+13.33%)
Jun 25, 2012 0.0295 0.0350 0.0242 0.0300 2,268,027 +0.00(+1.69%)
Jun 22, 2012 0.0280 0.0295 0.0220 0.0295 925,665 -0.00(-1.34%)
Jun 21, 2012 0.0300 0.0300 0.0210 0.0299 2,419,487 -0.00(-0.33%)
Jun 20, 2012 0.0350 0.0355 0.0260 0.0300 1,378,250 -0.00(-1.64%)
Jun 19, 2012 0.0359 0.0360 0.0230 0.0305 1,745,895 -0.00(-10.29%)
Jun 18, 2012 0.0300 0.0385 0.0251 0.0340 4,213,185 +0.01(+41.67%)
Jun 15, 2012 0.0200 0.0289 0.0190 0.0240 4,406,018 +0.01(+29.73%)
Jun 14, 2012 0.0225 0.0225 0.0180 0.0185 1,294,084 -0.00(-15.91%)
Jun 13, 2012 0.0190 0.0220 0.0180 0.0220 2,419,782 +0.00(+15.79%)
Jun 12, 2012 0.0190 0.0207 0.0145 0.0190 1,473,126 +0.00(+2.70%)
Jun 11, 2012 0.0150 0.0189 0.0128 0.0185 2,201,841 +0.00(+23.33%)
Jun 08, 2012 0.0097 0.0170 0.0097 0.0150 2,313,819 +0.01(+54.64%)
Jun 07, 2012 0.0087 0.0097 0.0086 0.0097 943,888 +0.00(+11.49%)
Jun 06, 2012 0.0090 0.0099 0.0085 0.0087 1,032,143 -0.00(-2.25%)
Jun 05, 2012 0.0097 0.0099 0.0080 0.0089 2,023,635 -0.00(-11.00%)
Jun 04, 2012 0.0100 0.0120 0.0090 0.0100 990,346 -0.00(-16.67%)
Jun 02, 2012 0.0125 0.0145 0.0090 0.0120 2,283,181 +0.00(+0.00%)
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.