Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clubhouse Media Group Inc (OP: CMGR )

0.0003 +0.0001 (+50.00%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 13, 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 (%)
Sep 30, 2021 1.560 1.600 1.500 1.500 17,950 -0.01(-0.66%)
Sep 29, 2021 1.650 1.650 1.510 1.510 16,588 -0.07(-4.43%)
Sep 28, 2021 1.600 1.660 1.500 1.580 13,675 -0.08(-4.82%)
Sep 27, 2021 1.800 1.800 1.650 1.660 19,834 -0.09(-5.14%)
Sep 24, 2021 1.750 1.770 1.745 1.750 6,480 -0.02(-1.13%)
Sep 23, 2021 1.700 1.900 1.700 1.770 16,053 +0.02(+1.14%)
Sep 22, 2021 1.860 1.860 1.740 1.750 13,492 -0.15(-7.89%)
Sep 21, 2021 1.760 1.900 1.750 1.900 1,753 +0.06(+3.26%)
Sep 20, 2021 1.840 1.900 1.750 1.840 22,563 +0.07(+3.95%)
Sep 17, 2021 1.800 1.850 1.770 1.770 4,970 -0.03(-1.67%)
Sep 16, 2021 1.910 2.000 1.760 1.800 13,093 -0.09(-4.76%)
Sep 15, 2021 1.880 1.890 1.750 1.890 19,180 +0.04(+2.16%)
Sep 14, 2021 2.040 2.040 1.850 1.850 9,379 -0.05(-2.63%)
Sep 13, 2021 1.880 1.900 1.850 1.900 9,092 -0.02(-1.04%)
Sep 10, 2021 1.860 1.970 1.850 1.920 4,943 -0.06(-3.03%)
Sep 09, 2021 1.920 2.040 1.800 1.980 8,438 +0.03(+1.54%)
Sep 08, 2021 2.000 2.180 1.880 1.950 6,578 +0.09(+4.84%)
Sep 07, 2021 2.000 2.140 1.860 1.860 9,992 -0.14(-7.00%)
Sep 03, 2021 2.000 2.100 1.800 2.000 6,264 +0.05(+2.56%)
Sep 02, 2021 1.900 2.000 1.900 1.950 14,643 +0.07(+3.72%)
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.