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 (%)
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%)
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.