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 10, 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 (%)
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%)
Apr 01, 2022 0.0268 0.0300 0.0265 0.0300 1,735,322 +0.00(+7.14%)
Mar 31, 2022 0.0280 0.0289 0.0265 0.0280 364,194 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0275 0.0280 552,413 -0.00(-3.45%)
Mar 29, 2022 0.0290 0.0294 0.0285 0.0290 202,594 +0.00(+0.35%)
Mar 28, 2022 0.0275 0.0300 0.0270 0.0289 1,378,469 -0.00(-3.67%)
Mar 25, 2022 0.0310 0.0310 0.0269 0.0300 2,548,404 +0.00(+0.00%)
Mar 24, 2022 0.0320 0.0320 0.0280 0.0300 551,064 +0.00(+0.33%)
Mar 23, 2022 0.0350 0.0350 0.0282 0.0299 1,159,687 -0.00(-6.56%)
Mar 22, 2022 0.0380 0.0380 0.0287 0.0320 1,190,102 -0.01(-17.53%)
Mar 21, 2022 0.0410 0.0410 0.0380 0.0388 105,295 +0.00(+0.00%)
Mar 18, 2022 0.0410 0.0410 0.0375 0.0388 87,300 -0.00(-0.51%)
Mar 17, 2022 0.0440 0.0450 0.0390 0.0390 354,602 -0.00(-7.14%)
Mar 16, 2022 0.0443 0.0450 0.0400 0.0420 422,514 -0.00(-4.98%)
Mar 15, 2022 0.0445 0.0450 0.0410 0.0442 135,035 +0.00(+7.80%)
Mar 14, 2022 0.0425 0.0430 0.0397 0.0410 243,017 -0.00(-4.43%)
Mar 11, 2022 0.0450 0.0451 0.0330 0.0429 2,569,805 -0.00(-5.71%)
Mar 10, 2022 0.0435 0.0500 0.0435 0.0455 164,868 +0.00(+2.25%)
Mar 09, 2022 0.0460 0.0519 0.0425 0.0445 219,608 -0.00(-3.26%)
Mar 08, 2022 0.0402 0.0500 0.0381 0.0460 237,584 +0.00(+10.05%)
Mar 07, 2022 0.0474 0.0474 0.0325 0.0418 797,337 -0.00(-3.91%)
Mar 04, 2022 0.0495 0.0530 0.0360 0.0435 839,010 -0.01(-12.12%)
Mar 03, 2022 0.0573 0.0573 0.0400 0.0495 1,204,863 +0.00(+0.00%)
Mar 02, 2022 0.0420 0.0538 0.0285 0.0495 1,293,953 +0.01(+23.75%)
Mar 01, 2022 0.0242 0.0485 0.0225 0.0400 1,524,496 +0.02(+90.48%)
Feb 28, 2022 0.0260 0.0275 0.0210 0.0210 1,332,175 -0.00(-12.50%)
Feb 25, 2022 0.0285 0.0250 0.0200 0.0240 1,676,328 -0.00(-10.45%)
Feb 24, 2022 0.0388 0.0388 0.0255 0.0268 748,601 -0.01(-29.47%)
Feb 23, 2022 0.0375 0.0389 0.0300 0.0380 215,223 -0.00(-2.56%)
Feb 22, 2022 0.0390 0.0439 0.0380 0.0390 443,717 -0.00(-2.50%)
Feb 18, 2022 0.0400 0 -0.01(-14.89%)
Feb 17, 2022 0.0460 0.0505 0.0430 0.0470 649,811 +0.00(+3.30%)
Feb 16, 2022 0.0510 0.0520 0.0428 0.0455 1,180,396 -0.00(-3.60%)
Feb 15, 2022 0.0450 0.0575 0.0380 0.0472 1,984,786 +0.00(+4.89%)
Feb 14, 2022 0.0519 0.0550 0.0415 0.0450 1,527,388 -0.01(-14.12%)
Feb 11, 2022 0.0560 0.0560 0.0515 0.0524 995,493 -0.00(-2.96%)
Feb 10, 2022 0.0611 0.0642 0.0451 0.0540 1,586,630 -0.00(-8.16%)
Feb 09, 2022 0.0625 0.0670 0.0560 0.0588 818,002 -0.00(-2.00%)
Feb 08, 2022 0.0670 0.0670 0.0551 0.0600 927,617 -0.00(-6.25%)
Feb 07, 2022 0.0696 0.0700 0.0570 0.0640 821,999 -0.00(-1.54%)
Feb 04, 2022 0.0650 0.0700 0.0570 0.0650 799,374 +0.00(+6.56%)
Feb 03, 2022 0.0765 0.0574 0.0610 1,339,178 -0.01(-8.27%)
Feb 02, 2022 0.0720 0.0790 0.0645 0.0665 894,834 -0.01(-11.33%)
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.