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: 3:26 PM EDT, May 8, 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 30, 2021 8.605 8.880 7.690 8.000 60,200 -0.60(-6.98%)
Apr 29, 2021 9.050 9.200 8.495 8.600 54,369 -0.14(-1.60%)
Apr 28, 2021 8.960 9.360 8.675 8.740 22,975 -0.36(-3.96%)
Apr 27, 2021 9.000 9.100 8.750 9.100 11,176 +0.07(+0.78%)
Apr 26, 2021 9.150 9.150 8.370 9.030 31,914 +0.28(+3.20%)
Apr 23, 2021 9.500 9.500 8.710 8.750 12,500 +0.10(+1.16%)
Apr 22, 2021 9.025 9.400 8.650 8.650 18,615 +0.05(+0.58%)
Apr 21, 2021 9.450 9.450 8.400 8.600 38,204 -0.90(-9.47%)
Apr 20, 2021 9.640 9.640 8.880 9.500 17,463 -0.20(-2.06%)
Apr 19, 2021 9.010 9.700 8.980 9.700 22,923 +0.22(+2.32%)
Apr 16, 2021 9.500 9.690 9.170 9.480 22,700 -0.03(-0.32%)
Apr 15, 2021 9.700 10.50 9.350 9.510 24,855 -0.19(-1.96%)
Apr 14, 2021 10.75 10.75 9.500 9.700 24,637 -0.30(-3.00%)
Apr 13, 2021 10.62 11.38 9.960 10.00 45,905 -0.90(-8.26%)
Apr 12, 2021 11.50 12.35 10.70 10.90 22,290 -0.10(-0.91%)
Apr 09, 2021 12.15 12.55 10.45 11.00 54,300 -0.58(-5.01%)
Apr 08, 2021 10.00 12.40 9.900 11.58 135,692 +1.73(+17.56%)
Apr 07, 2021 9.000 9.850 8.870 9.850 40,222 +1.28(+14.94%)
Apr 06, 2021 7.750 9.030 7.750 8.570 59,381 +0.46(+5.67%)
Apr 05, 2021 9.750 10.00 7.500 8.110 180,521 -1.61(-16.56%)
Apr 01, 2021 9.900 9.900 9.610 9.720 12,800 +0.12(+1.25%)
Mar 31, 2021 9.375 10.29 9.250 9.600 17,377 -0.10(-1.03%)
Mar 30, 2021 9.050 10.00 9.050 9.700 20,214 -0.11(-1.07%)
Mar 29, 2021 9.975 10.20 9.000 9.805 49,272 -0.29(-2.92%)
Mar 26, 2021 10.70 11.45 9.700 10.10 43,600 -0.70(-6.48%)
Mar 25, 2021 11.95 12.40 10.01 10.80 56,725 -1.00(-8.47%)
Mar 24, 2021 11.00 14.70 11.00 11.80 140,475 +0.05(+0.43%)
Mar 23, 2021 13.75 13.77 11.50 11.75 96,779 -2.00(-14.55%)
Mar 22, 2021 14.25 14.25 12.76 13.75 23,759 -0.58(-4.05%)
Mar 19, 2021 13.98 14.63 13.00 14.33 36,200 -0.32(-2.18%)
Mar 18, 2021 13.00 14.65 12.50 14.65 59,226 +1.33(+9.98%)
Mar 17, 2021 13.19 13.33 13.00 13.32 12,640 +0.22(+1.68%)
Mar 16, 2021 13.80 13.90 12.75 13.10 46,868 -0.80(-5.76%)
Mar 15, 2021 13.00 13.90 12.50 13.90 35,115 +0.65(+4.91%)
Mar 12, 2021 13.75 13.90 12.71 13.25 31,600 +0.00(+0.00%)
Mar 11, 2021 12.96 14.00 12.10 13.25 34,728 -0.15(-1.12%)
Mar 10, 2021 14.30 14.40 12.10 13.40 66,110 -1.00(-6.94%)
Mar 09, 2021 13.05 15.00 13.05 14.40 37,450 +1.30(+9.92%)
Mar 08, 2021 15.50 16.00 13.10 13.10 53,365 -1.80(-12.08%)
Mar 05, 2021 14.21 15.50 12.50 14.90 69,600 -1.10(-6.87%)
Mar 04, 2021 17.08 17.08 13.68 16.00 87,164 -1.10(-6.43%)
Mar 03, 2021 18.00 19.01 16.20 17.10 108,864 -0.58(-3.28%)
Mar 02, 2021 17.50 18.75 17.50 17.68 60,780 +0.68(+4.00%)
Mar 01, 2021 16.75 19.00 16.62 17.00 135,533 +0.76(+4.68%)
Feb 26, 2021 15.23 17.00 13.11 16.24 88,800 +1.94(+13.57%)
Feb 25, 2021 16.85 17.55 13.75 14.30 137,622 -2.61(-15.44%)
Feb 24, 2021 13.60 18.00 13.45 16.91 314,847 +3.42(+25.35%)
Feb 23, 2021 10.88 13.54 8.000 13.49 201,014 +2.49(+22.64%)
Feb 22, 2021 12.40 12.40 10.56 11.00 233,565 -1.55(-12.35%)
Feb 19, 2021 14.89 15.00 11.00 12.55 404,800 -1.70(-11.93%)
Feb 18, 2021 16.70 17.86 14.02 14.25 536,101 -6.25(-30.49%)
Feb 17, 2021 23.00 24.46 16.00 20.50 664,533 -6.90(-25.18%)
Feb 16, 2021 16.25 28.43 15.25 27.40 924,443 +12.23(+80.62%)
Feb 12, 2021 13.25 16.35 13.00 15.17 293,600 +2.57(+20.40%)
Feb 11, 2021 12.90 16.38 11.40 12.60 445,185 +0.74(+6.24%)
Feb 10, 2021 12.00 13.00 9.880 11.86 265,658 -0.94(-7.34%)
Feb 09, 2021 10.00 12.98 9.930 12.80 456,007 +3.80(+42.22%)
Feb 08, 2021 6.510 12.00 6.400 9.000 690,628 +2.94(+48.51%)
Feb 05, 2021 5.200 6.100 4.330 6.060 226,400 +0.76(+14.34%)
Feb 04, 2021 5.900 5.900 4.990 5.300 179,311 -0.70(-11.67%)
Feb 03, 2021 6.200 6.600 4.120 6.000 494,799 -1.20(-16.67%)
Feb 02, 2021 12.60 12.60 6.100 7.200 875,102 -5.90(-45.04%)
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.