U.S. markets closed

CMG Holdings Group, Inc. (CMGO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0092-0.0003 (-2.75%)
At close: 3:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.00920.00920.00910.00920.00921,573,799
May 13, 20210.00950.00970.00940.00940.009460,500
May 12, 20210.00930.00960.00920.00960.00961,036,616
May 11, 20210.00930.00950.00920.00930.0093968,036
May 10, 20210.01000.01050.00930.01000.0100626,881
May 07, 20210.01030.01060.00960.01000.01001,562,014
May 06, 20210.01010.01080.01000.01000.01001,062,500
May 05, 20210.01130.01170.01010.01040.0104972,000
May 04, 20210.01250.01250.01030.01100.01101,045,883
May 03, 20210.01110.01300.01020.01250.01254,613,287
Apr 30, 20210.01230.01390.01110.01160.01167,010,074
Apr 29, 20210.00860.01250.00860.01210.01219,417,296
Apr 28, 20210.01010.01160.00850.01000.01005,939,362
Apr 27, 20210.00860.01100.00850.01010.01017,302,188
Apr 26, 20210.00930.00930.00850.00860.0086789,804
Apr 23, 20210.00850.00930.00850.00880.0088435,931
Apr 22, 20210.00980.00980.00870.00900.00901,499,292
Apr 21, 20210.00880.00920.00870.00900.0090480,100
Apr 20, 20210.00960.01000.00840.00860.00863,154,486
Apr 19, 20210.00990.01000.00820.00960.00963,706,895
Apr 16, 20210.00800.00960.00780.00960.009613,547,324
Apr 15, 20210.00790.00850.00790.00790.00792,029,508
Apr 14, 20210.00810.00830.00800.00810.00812,206,250
Apr 13, 20210.00780.00900.00780.00830.00834,597,312
Apr 12, 20210.00770.00800.00710.00790.00794,212,583
Apr 09, 20210.00760.00780.00740.00780.00781,015,515
Apr 08, 20210.00800.00800.00770.00800.0080332,093
Apr 07, 20210.00770.00790.00720.00790.00791,200,738
Apr 06, 20210.00770.00810.00720.00720.00722,305,683
Apr 05, 20210.00830.00830.00770.00770.00771,239,532
Apr 01, 20210.00840.00880.00760.00800.00803,994,555
Mar 31, 20210.00820.00900.00810.00860.00861,752,343
Mar 30, 20210.00840.00840.00810.00840.0084469,851
Mar 29, 20210.00860.00860.00800.00850.0085250,597
Mar 26, 20210.00860.00900.00780.00900.0090323,034
Mar 25, 20210.00870.00870.00790.00830.00834,848,300
Mar 24, 20210.00860.00930.00810.00840.00842,240,087
Mar 23, 20210.00930.00930.00850.00900.0090115,600
Mar 22, 20210.00860.00910.00840.00850.00851,811,735
Mar 19, 20210.00840.00870.00840.00870.0087375,769
Mar 18, 20210.00890.00900.00840.00850.00852,392,297
Mar 17, 20210.00930.00940.00860.00890.00891,912,098
Mar 16, 20210.00860.00960.00860.00910.00915,856,040
Mar 15, 20210.00880.00880.00840.00840.0084189,600
Mar 12, 20210.00850.00890.00850.00890.00892,592,000
Mar 11, 20210.00870.00870.00790.00820.00821,553,870
Mar 10, 20210.00880.00910.00810.00910.0091622,156
Mar 09, 20210.00840.00850.00760.00820.00823,955,500
Mar 08, 20210.00820.00940.00800.00900.00903,272,155
Mar 05, 20210.00750.00880.00720.00880.0088514,263
Mar 04, 20210.00820.00840.00710.00750.00754,968,250
Mar 03, 20210.00820.00890.00810.00880.0088571,600
Mar 02, 20210.00850.00910.00820.00820.00821,109,409
Mar 01, 20210.00870.00980.00800.00880.00881,772,221
Feb 26, 20210.00860.00900.00850.00890.00891,789,433
Feb 25, 20210.00950.00950.00900.00920.0092353,880
Feb 24, 20210.00860.00950.00860.00930.00932,398,759
Feb 23, 20210.01000.01000.00850.00860.00861,648,475
Feb 22, 20210.01000.01000.00910.00950.00952,632,043
Feb 19, 20210.01040.01040.00920.00960.00965,957,717
Feb 18, 20210.00990.01100.00920.00930.00934,226,524
Feb 17, 20210.01190.01190.00950.01010.01012,357,704
Feb 16, 20210.01010.01300.01010.01140.01144,473,635
Feb 12, 20210.01200.01200.00900.01010.01017,130,644
Feb 11, 20210.01200.01360.01050.01150.011514,138,896
Feb 10, 20210.00940.01170.00920.01150.011519,355,473
Feb 09, 20210.00800.00940.00800.00920.00925,689,464
Feb 08, 20210.00890.00890.00810.00860.00863,242,741
Feb 05, 20210.00830.00870.00800.00830.00832,605,327
Feb 04, 20210.00820.00900.00810.00820.00822,247,100
Feb 03, 20210.00780.00940.00740.00800.008010,321,548
Feb 02, 20210.00800.00800.00720.00800.0080521,644
Feb 01, 20210.00800.00800.00740.00740.0074995,317
Jan 29, 20210.00730.00800.00680.00800.00802,609,131
Jan 28, 20210.00830.00830.00740.00770.0077915,337
Jan 27, 20210.00700.00830.00700.00830.00839,134,289
Jan 26, 20210.00710.00720.00680.00700.00702,116,123
Jan 25, 20210.00720.00740.00700.00710.00712,372,391
Jan 22, 20210.00730.00730.00680.00720.00721,853,186
Jan 21, 20210.00720.00750.00670.00670.00671,126,488
Jan 20, 20210.00750.00750.00690.00720.00722,055,861
Jan 19, 20210.00780.00780.00690.00690.00691,066,453
Jan 15, 20210.00740.00780.00690.00700.00706,942,376
Jan 14, 20210.00780.00780.00690.00700.00705,251,200
Jan 13, 20210.00780.00780.00690.00750.00751,192,292
Jan 12, 20210.00700.00780.00690.00730.00733,486,520
Jan 11, 20210.00650.00750.00620.00740.00744,284,989
Jan 08, 20210.00620.00650.00610.00650.00651,332,185
Jan 07, 20210.00600.00630.00590.00620.00621,429,740
Jan 06, 20210.00610.00640.00600.00610.00613,248,652
Jan 05, 20210.00600.00630.00580.00630.0063582,050
Jan 04, 20210.00580.00610.00580.00600.0060730,990
Dec 31, 20200.00580.00620.00580.00590.00593,198,939
Dec 30, 20200.00590.00630.00580.00580.0058816,563
Dec 29, 20200.00610.00630.00580.00590.00591,782,223
Dec 28, 20200.00640.00680.00600.00600.00602,609,376
Dec 24, 20200.00680.00680.00610.00620.0062620,125
Dec 23, 20200.00630.00690.00570.00670.00674,451,790
Dec 22, 20200.00620.00630.00590.00620.00621,294,315
Dec 21, 20200.00610.00630.00600.00600.00601,209,784
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...