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 (%)
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%)
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.