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: 1:35 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 0.0006 0.0006 0.0005 0.0005 32,150,084 +0.00(+0.00%)
Sep 29, 2022 0.0007 0.0007 0.0005 0.0005 18,209,110 -0.00(-16.67%)
Sep 28, 2022 0.0007 0.0007 0.0006 0.0006 29,889,504 -0.00(-14.29%)
Sep 27, 2022 0.0007 0.0009 0.0005 0.0007 33,553,708 +0.00(+16.67%)
Sep 26, 2022 0.0007 0.0007 0.0006 0.0006 11,305,859 +0.00(+0.00%)
Sep 23, 2022 0.0006 0.0007 0.0005 0.0006 30,587,264 -0.00(-14.29%)
Sep 22, 2022 0.0007 0.0007 0.0005 0.0007 48,145,504 +0.00(+0.00%)
Sep 21, 2022 0.0006 0.0007 0.0006 0.0007 38,134,648 +0.00(+16.67%)
Sep 20, 2022 0.0007 0.0008 0.0006 0.0006 25,599,740 -0.00(-25.00%)
Sep 19, 2022 0.0007 0.0008 0.0006 0.0008 30,548,428 +0.00(+0.00%)
Sep 16, 2022 0.0007 0.0008 0.0006 0.0008 38,693,960 +0.00(+14.29%)
Sep 15, 2022 0.0007 0.0008 0.0006 0.0007 30,919,460 +0.00(+0.00%)
Sep 14, 2022 0.0006 0.0008 0.0006 0.0007 29,790,112 -0.00(-12.50%)
Sep 13, 2022 0.0008 0.0009 0.0006 0.0008 67,928,280 +0.00(+0.00%)
Sep 12, 2022 0.0008 0.0009 0.0008 0.0008 19,833,886 +0.00(+0.00%)
Sep 09, 2022 0.0009 0.0009 0.0008 0.0008 10,178,411 -0.00(-11.11%)
Sep 08, 2022 0.0010 0.0010 0.0008 0.0009 47,900,484 +0.00(+12.50%)
Sep 07, 2022 0.0010 0.0010 0.0008 0.0008 47,120,536 -0.00(-11.11%)
Sep 06, 2022 0.0011 0.0011 0.0008 0.0009 62,082,912 -0.00(-10.00%)
Sep 02, 2022 0.0010 0.0011 0.0009 0.0010 31,535,912 +0.00(+0.00%)
Sep 01, 2022 0.0011 0.0011 0.0009 0.0010 40,272,012 -0.00(-9.09%)
Aug 31, 2022 0.0012 0.0012 0.0009 0.0011 94,799,744 +0.00(+0.00%)
Aug 30, 2022 0.0011 0.0012 0.0010 0.0011 25,267,530 -0.00(-8.33%)
Aug 29, 2022 0.0011 0.0012 0.0010 0.0012 26,849,510 +0.00(+20.00%)
Aug 26, 2022 0.0013 0.0013 0.0010 0.0010 115,309,440 -0.00(-9.09%)
Aug 25, 2022 0.0011 0.0012 0.0010 0.0011 47,354,784 +0.00(+0.00%)
Aug 24, 2022 0.0010 0.0011 0.0009 0.0011 62,898,000 +0.00(+0.00%)
Aug 23, 2022 0.0015 0.0015 0.0010 0.0011 104,939,336 -0.00(-8.33%)
Aug 22, 2022 0.0014 0.0014 0.0012 0.0012 57,855,268 -0.00(-14.29%)
Aug 19, 2022 0.0016 0.0019 0.0012 0.0014 116,858,496 -0.00(-12.50%)
Aug 18, 2022 0.0013 0.0019 0.0011 0.0016 160,770,240 +0.00(+23.08%)
Aug 17, 2022 0.0013 0.0017 0.0012 0.0013 170,241,456 +0.00(+0.00%)
Aug 16, 2022 0.0012 0.0013 0.0011 0.0013 33,127,392 +0.00(+8.33%)
Aug 15, 2022 0.0011 0.0012 0.0011 0.0012 10,473,543 +0.00(+20.00%)
Aug 12, 2022 0.0011 0.0012 0.0010 0.0010 15,890,956 -0.00(-9.09%)
Aug 11, 2022 0.0010 0.0012 0.0010 0.0011 13,594,612 +0.00(+0.00%)
Aug 10, 2022 0.0012 0.0012 0.0009 0.0011 78,899,808 -0.00(-8.33%)
Aug 09, 2022 0.0013 0.0013 0.0011 0.0012 43,385,044 -0.00(-7.69%)
Aug 08, 2022 0.0013 0.0014 0.0012 0.0013 13,893,467 +0.00(+0.00%)
Aug 05, 2022 0.0014 0.0014 0.0012 0.0013 17,398,498 +0.00(+8.33%)
Aug 04, 2022 0.0014 0.0014 0.0012 0.0012 33,734,708 -0.00(-14.29%)
Aug 03, 2022 0.0014 0.0015 0.0012 0.0014 67,463,288 -0.00(-12.50%)
Aug 02, 2022 0.0016 0.0019 0.0014 0.0016 71,055,592 +0.00(+14.29%)
Aug 01, 2022 0.0015 0.0015 0.0013 0.0014 19,286,380 -0.00(-6.67%)
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%)
May 02, 2022 0.0116 0.0130 0.0099 0.0111 988,792 +0.00(+12.12%)
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%)
Feb 01, 2022 0.0879 0.0880 0.0710 0.0750 555,732 -0.01(-6.72%)
Jan 31, 2022 0.0670 0.0900 0.0670 0.0804 656,100 +0.02(+24.65%)
Jan 28, 2022 0.0645 0.0750 0.0568 0.0645 1,375,784 -0.00(-0.77%)
Jan 27, 2022 0.0690 0.0750 0.0640 0.0650 652,125 -0.01(-12.63%)
Jan 26, 2022 0.0950 0.0950 0.0601 0.0744 848,454 -0.00(-0.80%)
Jan 25, 2022 0.0680 0.0750 0.0555 0.0750 1,151,699 +0.01(+14.50%)
Jan 24, 2022 0.0900 0.0905 0.0640 0.0655 1,340,737 -0.02(-26.82%)
Jan 21, 2022 0.0930 0.1000 0.0860 0.0895 272,268 -0.01(-9.60%)
Jan 20, 2022 0.1100 0.1200 0.0845 0.0990 2,322,831 -0.01(-6.16%)
Jan 19, 2022 0.0997 0.1200 0.0800 0.1055 2,386,078 +0.01(+5.82%)
Jan 18, 2022 0.1160 0.1215 0.0840 0.0997 2,540,982 -0.03(-20.24%)
Jan 14, 2022 0.1250 0 +0.03(+26.26%)
Jan 13, 2022 0.1393 0.1395 0.0900 0.0990 1,570,731 -0.03(-25.00%)
Jan 12, 2022 0.2100 0.2190 0.1001 0.1320 3,104,669 -0.07(-33.33%)
Jan 11, 2022 0.1450 0.2650 0.1210 0.1980 1,225,512 +0.07(+53.49%)
Jan 10, 2022 0.1300 0.1300 0.1250 0.1290 161,145 -0.00(-0.39%)
Jan 07, 2022 0.1450 0.1450 0.1150 0.1295 285,120 -0.00(-3.36%)
Jan 06, 2022 0.1600 0.1600 0.1330 0.1340 488,487 -0.02(-15.72%)
Jan 05, 2022 0.1600 0.1698 0.1505 0.1590 76,783 +0.01(+6.00%)
Jan 04, 2022 0.1850 0.1850 0.1450 0.1500 228,167 -0.02(-12.28%)
Jan 03, 2022 0.1689 0.1950 0.1650 0.1710 138,088 +0.00(+2.40%)
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.