Indicators

Clubhouse Media Group Inc (OP: CMGR )

0.0002 UNCHANGED

Streaming Delayed Price Updated: 3:37 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.0110	0.0110	0.0087	0.0099	2,014,186	-0.00(-10.00%)
Apr 28, 2022	0.0139	0.0139	0.0101	0.0110	1,237,781	-0.00(-8.33%)
Apr 27, 2022	0.0125	0.0140	0.0118	0.0120	978,174	-0.00(-4.00%)
Apr 26, 2022	0.0131	0.0147	0.0125	0.0125	1,086,805	-0.00(-10.71%)
Apr 25, 2022	0.0179	0.0179	0.0140	0.0140	1,084,868	-0.00(-3.45%)
Apr 22, 2022	0.0152	0.0161	0.0140	0.0145	942,553	-0.00(-6.45%)
Apr 21, 2022	0.0180	0.0180	0.0150	0.0155	2,054,049	-0.00(-13.89%)
Apr 20, 2022	0.0235	0.0235	0.0175	0.0180	5,641,122	-0.01(-22.41%)
Apr 19, 2022	0.0230	0.0330	0.0190	0.0232	19,255,776	+0.01(+28.18%)
Apr 18, 2022	0.0224	0.0224	0.0181	0.0181	918,931	-0.00(-17.73%)
Apr 14, 2022	0.0220	0.0225	0.0201	0.0220	609,923	+0.00(+0.00%)
Apr 13, 2022	0.0243	0.0250	0.0220	0.0220	496,645	-0.00(-12.00%)
Apr 12, 2022	0.0242	0.0256	0.0233	0.0250	630,226	+0.00(+0.00%)
Apr 11, 2022	0.0265	0.0268	0.0246	0.0250	480,247	-0.00(-5.66%)
Apr 08, 2022	0.0264	0.0270	0.0264	0.0265	229,934	+0.00(+1.15%)
Apr 07, 2022	0.0260	0.0300	0.0260	0.0262	1,267,021	-0.00(-10.58%)
Apr 06, 2022	0.0300	0.0300	0.0270	0.0293	2,360,962	-0.00(-2.33%)
Apr 05, 2022	0.0380	0.0380	0.0280	0.0300	1,438,374	+0.00(+0.00%)
Apr 04, 2022	0.0320	0.0480	0.0300	0.0300	1,164,372	+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.