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: 10:53 AM EDT, May 24, 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 29, 2022 0.0015 0.0016 0.0014 0.0015 19,143,830 +0.00(+0.00%)
Jul 28, 2022 0.0015 0.0016 0.0013 0.0015 36,822,024 +0.00(+0.00%)
Jul 27, 2022 0.0018 0.0018 0.0013 0.0015 72,407,688 -0.00(-16.67%)
Jul 26, 2022 0.0018 0.0020 0.0016 0.0018 13,151,316 +0.00(+0.00%)
Jul 25, 2022 0.0020 0.0020 0.0016 0.0018 58,273,696 -0.00(-10.00%)
Jul 22, 2022 0.0020 0.0022 0.0017 0.0020 21,242,240 +0.00(+0.00%)
Jul 21, 2022 0.0023 0.0023 0.0017 0.0020 46,506,496 +0.00(+0.00%)
Jul 20, 2022 0.0018 0.0023 0.0018 0.0020 23,953,022 +0.00(+11.11%)
Jul 19, 2022 0.0020 0.0026 0.0017 0.0018 90,725,432 -0.00(-14.29%)
Jul 18, 2022 0.0021 0.0023 0.0018 0.0021 61,750,560 -0.00(-4.55%)
Jul 15, 2022 0.0029 0.0029 0.0020 0.0022 91,029,392 -0.00(-21.43%)
Jul 14, 2022 0.0037 0.0037 0.0025 0.0028 86,067,336 -0.00(-9.68%)
Jul 13, 2022 0.0032 0.0036 0.0030 0.0031 19,005,410 -0.00(-3.13%)
Jul 12, 2022 0.0036 0.0037 0.0030 0.0032 51,027,968 -0.00(-5.88%)
Jul 11, 2022 0.0040 0.0041 0.0033 0.0034 41,081,480 -0.00(-15.00%)
Jul 08, 2022 0.0035 0.0041 0.0035 0.0040 19,790,524 +0.00(+0.00%)
Jul 07, 2022 0.0041 0.0055 0.0033 0.0040 109,842,320 +0.00(+2.56%)
Jul 06, 2022 0.0035 0.0042 0.0032 0.0039 26,600,360 +0.00(+11.43%)
Jul 05, 2022 0.0043 0.0044 0.0034 0.0035 32,243,376 -0.00(-18.60%)
Jul 01, 2022 0.0049 0.0049 0.0038 0.0043 74,090,400 -0.00(-6.52%)
Jun 30, 2022 0.0051 0.0055 0.0042 0.0046 38,741,784 -0.00(-11.54%)
Jun 29, 2022 0.0089 0.0114 0.0045 0.0052 222,859,008 -0.00(-25.71%)
Jun 28, 2022 0.0058 0.0135 0.0056 0.0070 358,995,520 +0.00(+112.12%)
Jun 27, 2022 0.0044 0.0046 0.0033 0.0033 42,262,272 -0.00(-23.26%)
Jun 24, 2022 0.0052 0.0054 0.0039 0.0043 50,403,376 -0.00(-20.37%)
Jun 23, 2022 0.0099 0.0110 0.0044 0.0054 128,799,224 -0.00(-44.33%)
Jun 22, 2022 0.0028 0.0216 0.0025 0.0097 324,198,432 +0.01(+288.00%)
Jun 21, 2022 0.0028 0.0030 0.0022 0.0025 19,324,882 -0.00(-16.67%)
Jun 17, 2022 0.0027 0.0030 0.0027 0.0030 895,840 +0.00(+0.00%)
Jun 16, 2022 0.0030 0.0033 0.0025 0.0030 3,463,203 +0.00(+7.14%)
Jun 15, 2022 0.0028 0.0030 0.0027 0.0028 5,099,454 +0.00(+12.00%)
Jun 14, 2022 0.0033 0.0033 0.0025 0.0025 7,347,598 -0.00(-24.24%)
Jun 13, 2022 0.0028 0.0036 0.0028 0.0033 7,338,474 +0.00(+10.00%)
Jun 10, 2022 0.0038 0.0039 0.0030 0.0030 10,106,802 -0.00(-23.08%)
Jun 09, 2022 0.0043 0.0043 0.0035 0.0039 11,474,498 +0.00(+2.63%)
Jun 08, 2022 0.0045 0.0048 0.0036 0.0038 20,695,180 -0.00(-9.52%)
Jun 07, 2022 0.0053 0.0053 0.0042 0.0042 7,058,063 -0.00(-19.23%)
Jun 06, 2022 0.0060 0.0060 0.0050 0.0052 3,787,678 -0.00(-13.33%)
Jun 03, 2022 0.0072 0.0072 0.0058 0.0060 4,428,321 -0.00(-4.76%)
Jun 02, 2022 0.0076 0.0076 0.0060 0.0063 3,755,971 +0.00(+8.62%)
Jun 01, 2022 0.0069 0.0069 0.0058 0.0058 7,152,982 -0.00(-10.77%)
May 31, 2022 0.0070 0.0071 0.0060 0.0065 4,469,372 -0.00(-7.14%)
May 27, 2022 0.0065 0.0072 0.0062 0.0070 2,796,852 +0.00(+0.00%)
May 26, 2022 0.0075 0.0077 0.0068 0.0070 1,861,456 -0.00(-7.89%)
May 25, 2022 0.0083 0.0085 0.0071 0.0076 5,410,922 -0.00(-7.32%)
May 24, 2022 0.0109 0.0110 0.0082 0.0082 7,037,950 -0.00(-18.81%)
May 23, 2022 0.0138 0.0138 0.0101 0.0101 3,595,988 -0.00(-7.34%)
May 20, 2022 0.0110 0.0120 0.0092 0.0109 3,076,510 -0.00(-1.80%)
May 19, 2022 0.0141 0.0149 0.0102 0.0111 3,368,403 -0.00(-21.28%)
May 18, 2022 0.0092 0.0154 0.0090 0.0141 10,166,781 +0.01(+56.67%)
May 17, 2022 0.0099 0.0100 0.0090 0.0090 713,755 -0.00(-5.26%)
May 16, 2022 0.0100 0.0103 0.0090 0.0095 564,889 -0.00(-4.04%)
May 13, 2022 0.0100 0.0103 0.0095 0.0099 934,321 +0.00(+0.00%)
May 12, 2022 0.0113 0.0113 0.0099 0.0099 161,524 +0.00(+0.00%)
May 11, 2022 0.0099 0.0111 0.0099 0.0099 573,083 -0.00(-1.00%)
May 10, 2022 0.0121 0.0121 0.0091 0.0100 1,057,735 -0.00(-9.09%)
May 09, 2022 0.0148 0.0148 0.0094 0.0110 1,619,582 -0.00(-20.86%)
May 06, 2022 0.0142 0.0146 0.0115 0.0139 1,613,393 -0.00(-8.55%)
May 05, 2022 0.0138 0.0175 0.0122 0.0152 2,007,289 +0.00(+25.62%)
May 04, 2022 0.0144 0.0199 0.0120 0.0121 5,738,919 -0.00(-15.97%)
May 03, 2022 0.0140 0.0159 0.0102 0.0144 3,345,095 +0.00(+29.73%)
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.