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: 3:37 PM EDT, May 22, 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 (%)
Jul 30, 2021 2.750 3.050 2.750 2.750 8,317 +0.00(+0.00%)
Jul 29, 2021 2.780 3.000 2.750 2.750 30,625 -0.05(-1.79%)
Jul 28, 2021 3.100 3.100 2.750 2.800 17,051 -0.25(-8.20%)
Jul 27, 2021 3.050 3.260 3.000 3.050 6,304 +0.03(+0.99%)
Jul 26, 2021 3.080 3.300 3.000 3.020 18,270 -0.03(-0.98%)
Jul 23, 2021 3.230 3.500 3.050 3.050 25,719 -0.18(-5.57%)
Jul 22, 2021 3.400 3.450 3.040 3.230 27,361 -0.17(-5.00%)
Jul 21, 2021 3.550 3.750 3.220 3.400 56,538 -0.30(-8.11%)
Jul 20, 2021 3.960 4.000 3.500 3.700 28,632 -0.30(-7.50%)
Jul 19, 2021 4.830 4.830 3.850 4.000 43,718 -0.05(-1.23%)
Jul 16, 2021 4.650 4.650 3.940 4.050 31,560 -0.55(-11.96%)
Jul 15, 2021 4.060 4.830 4.010 4.600 44,681 +0.57(+14.14%)
Jul 14, 2021 4.500 4.590 4.030 4.030 19,491 -0.37(-8.41%)
Jul 13, 2021 4.260 4.550 4.260 4.400 11,847 +0.09(+2.09%)
Jul 12, 2021 4.800 4.960 4.260 4.310 24,383 -0.44(-9.26%)
Jul 09, 2021 4.310 5.000 4.270 4.750 35,777 +0.39(+8.94%)
Jul 08, 2021 4.500 4.660 4.250 4.360 26,664 -0.14(-3.11%)
Jul 07, 2021 5.000 5.030 4.450 4.500 71,970 -0.55(-10.89%)
Jul 06, 2021 5.410 5.600 4.800 5.050 93,314 -0.34(-6.31%)
Jul 02, 2021 5.880 6.465 5.200 5.390 118,899 -0.61(-10.17%)
Jul 01, 2021 5.820 6.010 5.750 6.000 16,078 +0.20(+3.45%)
Jun 30, 2021 6.200 6.200 5.750 5.800 37,056 -0.25(-4.13%)
Jun 29, 2021 6.100 6.200 6.050 6.050 16,887 -0.12(-1.94%)
Jun 28, 2021 6.070 6.300 6.070 6.170 8,957 +0.09(+1.48%)
Jun 25, 2021 6.500 6.500 6.080 6.080 7,855 -0.19(-3.03%)
Jun 24, 2021 6.145 6.600 6.145 6.270 34,963 -0.09(-1.42%)
Jun 23, 2021 6.290 6.770 6.130 6.360 32,019 +0.22(+3.58%)
Jun 22, 2021 6.530 6.530 6.140 6.140 15,793 -0.01(-0.16%)
Jun 21, 2021 5.995 7.000 5.995 6.150 62,216 +0.03(+0.49%)
Jun 18, 2021 6.300 6.390 6.090 6.120 4,226 -0.18(-2.86%)
Jun 17, 2021 6.080 6.350 6.040 6.300 6,442 +0.22(+3.62%)
Jun 16, 2021 6.270 6.300 6.050 6.080 14,738 +0.05(+0.83%)
Jun 15, 2021 6.550 6.895 6.010 6.030 35,247 +0.00(+0.00%)
Jun 14, 2021 6.160 6.250 6.000 6.030 15,711 -0.10(-1.63%)
Jun 11, 2021 6.400 6.500 6.000 6.130 19,384 -0.07(-1.13%)
Jun 10, 2021 6.350 6.500 6.180 6.200 6,751 -0.30(-4.62%)
Jun 09, 2021 6.500 6.840 6.300 6.500 9,689 -0.36(-5.25%)
Jun 08, 2021 6.700 6.990 6.680 6.860 10,952 +0.20(+3.00%)
Jun 07, 2021 6.270 6.700 6.120 6.660 9,022 +0.41(+6.56%)
Jun 04, 2021 6.070 7.140 6.050 6.250 22,103 +0.15(+2.46%)
Jun 03, 2021 6.090 6.350 6.070 6.100 17,615 -0.10(-1.61%)
Jun 02, 2021 7.000 7.700 6.100 6.200 38,563 -0.55(-8.15%)
Jun 01, 2021 7.090 7.800 6.750 6.750 26,544 +0.12(+1.81%)
May 28, 2021 6.800 8.000 6.620 6.630 21,710 +0.01(+0.15%)
May 27, 2021 6.600 7.000 6.290 6.620 9,755 +0.52(+8.52%)
May 26, 2021 6.450 7.750 6.080 6.100 79,344 -0.44(-6.73%)
May 25, 2021 5.990 7.000 5.900 6.540 44,984 +0.74(+12.76%)
May 24, 2021 5.625 5.850 5.500 5.800 11,898 +0.30(+5.45%)
May 21, 2021 5.750 5.930 5.500 5.500 14,228 +0.00(+0.00%)
May 20, 2021 5.600 6.000 5.400 5.500 15,732 +0.10(+1.85%)
May 19, 2021 6.000 6.000 5.400 5.400 20,148 -0.30(-5.26%)
May 18, 2021 5.800 6.000 5.350 5.700 15,919 -0.27(-4.52%)
May 17, 2021 5.685 6.200 5.570 5.970 10,781 -0.23(-3.71%)
May 14, 2021 6.250 6.450 5.250 6.200 13,167 +0.55(+9.73%)
May 13, 2021 5.855 6.250 5.200 5.650 21,629 +0.19(+3.48%)
May 12, 2021 5.320 6.250 5.320 5.460 16,053 -0.54(-9.00%)
May 11, 2021 6.500 7.000 5.520 6.000 28,597 -0.51(-7.83%)
May 10, 2021 5.100 7.140 5.100 6.510 61,974 +0.78(+13.61%)
May 07, 2021 5.500 6.000 5.000 5.730 41,246 +0.48(+9.14%)
May 06, 2021 5.515 5.940 4.210 5.250 120,437 -0.40(-7.08%)
May 05, 2021 6.750 7.140 5.390 5.650 71,823 -1.08(-16.05%)
May 04, 2021 7.080 7.150 5.730 6.730 100,398 -0.43(-6.01%)
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.