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: 3:18 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2021 1.450 1.660 1.450 1.530 29,463 +0.03(+2.00%)
Sep 30, 2021 1.560 1.600 1.500 1.500 17,950 -0.01(-0.66%)
Sep 29, 2021 1.650 1.650 1.510 1.510 16,588 -0.07(-4.43%)
Sep 28, 2021 1.600 1.660 1.500 1.580 13,675 -0.08(-4.82%)
Sep 27, 2021 1.800 1.800 1.650 1.660 19,834 -0.09(-5.14%)
Sep 24, 2021 1.750 1.770 1.745 1.750 6,480 -0.02(-1.13%)
Sep 23, 2021 1.700 1.900 1.700 1.770 16,053 +0.02(+1.14%)
Sep 22, 2021 1.860 1.860 1.740 1.750 13,492 -0.15(-7.89%)
Sep 21, 2021 1.760 1.900 1.750 1.900 1,753 +0.06(+3.26%)
Sep 20, 2021 1.840 1.900 1.750 1.840 22,563 +0.07(+3.95%)
Sep 17, 2021 1.800 1.850 1.770 1.770 4,970 -0.03(-1.67%)
Sep 16, 2021 1.910 2.000 1.760 1.800 13,093 -0.09(-4.76%)
Sep 15, 2021 1.880 1.890 1.750 1.890 19,180 +0.04(+2.16%)
Sep 14, 2021 2.040 2.040 1.850 1.850 9,379 -0.05(-2.63%)
Sep 13, 2021 1.880 1.900 1.850 1.900 9,092 -0.02(-1.04%)
Sep 10, 2021 1.860 1.970 1.850 1.920 4,943 -0.06(-3.03%)
Sep 09, 2021 1.920 2.040 1.800 1.980 8,438 +0.03(+1.54%)
Sep 08, 2021 2.000 2.180 1.880 1.950 6,578 +0.09(+4.84%)
Sep 07, 2021 2.000 2.140 1.860 1.860 9,992 -0.14(-7.00%)
Sep 03, 2021 2.000 2.100 1.800 2.000 6,264 +0.05(+2.56%)
Sep 02, 2021 1.900 2.000 1.900 1.950 14,643 +0.07(+3.72%)
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.