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

Clubhouse Media Group Inc (OP: CMGR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, May 23, 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 (%)
Dec 31, 2021 0.1600 0.1850 0.1600 0.1670 181,418 +0.01(+3.09%)
Dec 30, 2021 0.1852 0.1925 0.1400 0.1620 458,907 -0.03(-14.74%)
Dec 29, 2021 0.1850 0.1950 0.1850 0.1900 116,752 +0.00(+0.00%)
Dec 28, 2021 0.1800 0.1949 0.1800 0.1900 127,116 +0.00(+0.26%)
Dec 27, 2021 0.2370 0.2370 0.1700 0.1895 222,574 -0.01(-5.25%)
Dec 23, 2021 0.2349 0.2349 0.1980 0.2000 224,141 -0.01(-4.76%)
Dec 22, 2021 0.2453 0.2500 0.1865 0.2100 110,121 -0.04(-15.83%)
Dec 21, 2021 0.2356 0.2588 0.2300 0.2495 95,371 +0.02(+11.14%)
Dec 20, 2021 0.2401 0.2650 0.2010 0.2245 249,072 -0.03(-10.38%)
Dec 17, 2021 0.2900 0.2900 0.2351 0.2505 158,425 -0.03(-10.22%)
Dec 16, 2021 0.3800 0.3800 0.2425 0.2790 232,768 -0.06(-18.90%)
Dec 15, 2021 0.3450 0.3700 0.3300 0.3440 201,649 +0.01(+3.93%)
Dec 14, 2021 0.3300 0.3600 0.3100 0.3310 417,356 +0.02(+6.40%)
Dec 13, 2021 0.3100 0.3430 0.2800 0.3111 227,395 +0.00(+0.35%)
Dec 10, 2021 0.2825 0.3300 0.2710 0.3100 371,842 +0.03(+12.73%)
Dec 09, 2021 0.2651 0.3000 0.2530 0.2750 118,183 +0.01(+3.73%)
Dec 08, 2021 0.2477 0.2700 0.2250 0.2651 148,459 +0.02(+8.34%)
Dec 07, 2021 0.2450 0.2796 0.2367 0.2447 172,927 +0.01(+4.13%)
Dec 06, 2021 0.2210 0.2680 0.2210 0.2350 106,642 -0.00(-1.67%)
Dec 03, 2021 0.2250 0.2500 0.2091 0.2390 150,521 +0.00(+1.66%)
Dec 02, 2021 0.2330 0.2900 0.2270 0.2351 937,458 +0.00(+1.77%)
Dec 01, 2021 0.2465 0.2470 0.2250 0.2310 104,969 -0.01(-5.87%)
Nov 30, 2021 0.2690 0.2690 0.2050 0.2454 398,110 +0.00(+1.20%)
Nov 29, 2021 0.2960 0.3100 0.2140 0.2425 1,260,633 -0.05(-17.80%)
Nov 26, 2021 0.3200 0.3250 0.2720 0.2950 130,579 -0.01(-4.81%)
Nov 24, 2021 0.2979 0.3350 0.2465 0.3099 630,664 +0.02(+6.13%)
Nov 23, 2021 0.4100 0.5350 0.2350 0.2920 2,133,518 -0.11(-27.00%)
Nov 22, 2021 0.8100 0.8799 0.3300 0.4000 811,261 -0.48(-54.54%)
Nov 19, 2021 0.9400 0.9400 0.8000 0.8799 66,664 -0.05(-5.39%)
Nov 18, 2021 0.9598 0.9300 0.9300 0.9300 34,283 -0.02(-2.11%)
Nov 17, 2021 1.050 1.090 0.9000 0.9500 59,635 -0.15(-13.64%)
Nov 16, 2021 1.100 1.360 1.010 1.100 72,050 +0.01(+0.92%)
Nov 15, 2021 1.150 1.210 1.010 1.090 44,556 -0.11(-9.54%)
Nov 12, 2021 1.180 1.210 1.140 1.205 14,329 +0.02(+1.69%)
Nov 11, 2021 1.190 1.190 1.150 1.185 4,990 -0.01(-1.09%)
Nov 10, 2021 1.210 1.198 8,779 -0.00(-0.29%)
Nov 09, 2021 1.110 1.210 1.110 1.202 26,561 +0.06(+4.93%)
Nov 08, 2021 1.120 1.200 1.110 1.145 18,438 -0.00(-0.43%)
Nov 05, 2021 1.180 1.205 1.120 1.150 20,240 -0.05(-4.17%)
Nov 04, 2021 1.225 1.240 1.120 1.200 18,200 -0.05(-3.61%)
Nov 03, 2021 1.280 1.280 1.200 1.245 17,708 -0.01(-1.19%)
Nov 02, 2021 1.130 1.300 1.100 1.260 11,049 +0.13(+11.50%)
Nov 01, 2021 1.080 1.160 1.140 1.130 13,267 -0.01(-0.88%)
Oct 29, 2021 1.230 1.230 1.100 1.140 22,639 -0.01(-0.44%)
Oct 28, 2021 1.180 1.320 1.130 1.145 43,158 -0.20(-14.55%)
Oct 27, 2021 1.280 1.410 1.180 1.340 32,445 +0.09(+7.20%)
Oct 26, 2021 1.300 1.250 24,022 -0.05(-3.85%)
Oct 25, 2021 1.400 1.470 1.270 1.300 21,243 -0.13(-9.09%)
Oct 22, 2021 1.115 1.860 1.115 1.430 151,194 +0.29(+25.99%)
Oct 21, 2021 1.070 1.150 1.070 1.135 12,256 +0.03(+3.18%)
Oct 20, 2021 1.115 1.180 1.100 1.100 26,403 +0.00(+0.00%)
Oct 19, 2021 1.130 1.180 1.100 1.100 9,310 -0.08(-6.78%)
Oct 18, 2021 1.140 1.200 1.120 1.180 23,681 +0.04(+3.51%)
Oct 15, 2021 1.290 1.290 1.100 1.140 21,266 -0.03(-2.56%)
Oct 14, 2021 1.260 1.328 1.170 1.170 91,652 -0.06(-4.88%)
Oct 13, 2021 1.480 1.500 1.220 1.230 57,011 -0.25(-16.89%)
Oct 12, 2021 1.520 1.540 1.460 1.480 10,261 -0.06(-3.90%)
Oct 11, 2021 1.600 1.600 1.500 1.540 20,169 -0.06(-3.75%)
Oct 08, 2021 1.590 1.630 1.580 1.600 16,985 -0.01(-0.62%)
Oct 07, 2021 1.660 1.700 1.500 1.610 30,075 -0.05(-3.01%)
Oct 06, 2021 1.790 1.790 1.640 1.660 4,800 -0.14(-7.78%)
Oct 05, 2021 1.500 2.180 1.440 1.800 119,911 +0.33(+22.45%)
Oct 04, 2021 1.530 1.730 1.420 1.470 28,617 -0.06(-3.92%)
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.