Advertisement
Advertisement
U.S. markets open in 3 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Clubhouse Media Group, Inc. (CMGR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2310-0.0144 (-5.87%)
At close: 03:50PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20210.24700.24700.22500.23100.2310105,000
Nov 30, 20210.26900.26900.20500.24500.2450398,100
Nov 29, 20210.29600.31000.21400.24300.24301,260,600
Nov 26, 20210.32000.32500.27200.29500.2950130,600
Nov 24, 20210.29800.33500.24700.31000.3100630,700
Nov 23, 20210.41000.53500.23500.29200.29202,133,500
Nov 22, 20210.81000.88000.33000.40000.4000811,300
Nov 19, 20210.94000.94000.80000.88000.880066,700
Nov 18, 20211.00001.00000.90000.93000.930034,300
Nov 17, 20211.05001.09000.90000.95000.950059,600
Nov 16, 20211.10001.36001.01001.10001.100072,100
Nov 15, 20211.15001.21001.01001.09001.090044,600
Nov 12, 20211.18001.21001.14001.20501.205014,300
Nov 11, 20211.19001.19001.15001.18501.18505,000
Nov 10, 20211.21001.21001.16001.19801.19808,800
Nov 09, 20211.11001.21001.11001.20201.202026,600
Nov 08, 20211.12001.20001.11001.14501.145018,400
Nov 05, 20211.18001.20501.12001.15001.150020,200
Nov 04, 20211.22501.24001.12001.20001.200018,200
Nov 03, 20211.28001.28001.20001.24501.245017,700
Nov 02, 20211.13001.30001.10001.26001.260011,000
Nov 01, 20211.08001.16001.08001.13001.130013,300
Oct 29, 20211.23001.23001.10001.14001.140022,600
Oct 28, 20211.30001.32001.13001.14501.145043,200
Oct 27, 20211.25001.41001.18001.34001.340032,400
Oct 26, 20211.31001.31001.20001.25001.250024,000
Oct 25, 20211.40001.47001.27001.30001.300021,200
Oct 22, 20211.15001.86001.11501.43001.4300151,200
Oct 21, 20211.07001.15001.07001.13501.135012,300
Oct 20, 20211.18001.18001.10001.10001.100026,400
Oct 19, 20211.18001.18001.10001.10001.10009,300
Oct 18, 20211.13001.20001.12001.18001.180023,700
Oct 15, 20211.29001.29001.10001.14001.140021,300
Oct 14, 20211.26001.32801.17001.17001.170091,700
Oct 13, 20211.50001.50001.22001.23001.230057,000
Oct 12, 20211.52001.54001.46001.48001.480010,300
Oct 11, 20211.60001.60001.50001.54001.540020,200
Oct 08, 20211.59001.63001.58001.60001.600017,000
Oct 07, 20211.66001.70001.50001.61001.610030,100
Oct 06, 20211.79001.79001.64001.66001.66004,800
Oct 05, 20211.50002.18001.44001.80001.8000119,900
Oct 04, 20211.50001.73001.42001.47001.470028,600
Oct 01, 20211.45001.66001.45001.53001.530029,500
Sep 30, 20211.56001.60001.50001.50001.500018,000
Sep 29, 20211.65001.65001.51001.51001.510016,600
Sep 28, 20211.60001.66001.50001.58001.580013,700
Sep 27, 20211.80001.80001.65001.66001.660019,800
Sep 24, 20211.77001.77001.74501.75001.75006,500
Sep 23, 20211.70001.90001.70001.77001.770016,100
Sep 22, 20211.86001.86001.74001.75001.750013,500
Sep 21, 20211.75001.90001.75001.90001.90001,800
Sep 20, 20211.75001.90001.75001.84001.840022,600
Sep 17, 20211.80001.85001.77001.77001.77005,000
Sep 16, 20211.91002.00001.76001.80001.800013,100
Sep 15, 20211.85001.89001.75001.89001.890019,200
Sep 14, 20212.04002.04001.85001.85001.85009,400
Sep 13, 20211.88001.90001.85001.90001.90009,100
Sep 10, 20211.86001.97001.85001.92001.92004,900
Sep 09, 20211.92002.04001.80001.98001.98008,400
Sep 08, 20212.18002.18001.88001.95001.95006,600
Sep 07, 20212.00002.14001.86001.86001.860010,000
Sep 03, 20212.10002.10001.80002.00002.00006,300
Sep 02, 20211.90002.00001.90001.95001.950014,600
Sep 01, 20211.91001.91001.88001.88001.88005,800
Aug 31, 20211.95001.95001.81001.86001.86006,700
Aug 30, 20211.71001.95001.70001.95001.950016,900
Aug 27, 20211.59001.91001.30001.70001.700045,500
Aug 26, 20211.90001.90001.80001.85001.850024,200
Aug 25, 20211.99002.00001.81001.83001.830024,400
Aug 24, 20212.00002.10001.94001.99001.990018,400
Aug 23, 20212.20002.20001.98002.00002.000035,000
Aug 20, 20212.27502.27502.03002.20002.200023,400
Aug 19, 20212.35002.50002.00002.25002.250061,400
Aug 18, 20212.70002.70002.52002.63002.63006,300
Aug 17, 20212.70002.70002.58002.58002.58009,700
Aug 16, 20212.79002.79002.57002.58002.58005,600
Aug 13, 20212.70002.75002.49002.63002.630048,000
Aug 12, 20212.52002.75002.52002.68002.68008,300
Aug 11, 20212.66002.75002.60002.72002.72004,900
Aug 10, 20212.50002.74002.50002.67002.67006,600
Aug 09, 20212.65002.75002.50002.74002.740010,100
Aug 06, 20212.58002.75002.58002.61002.610010,700
Aug 05, 20212.32002.85002.32002.62002.620021,100
Aug 04, 20212.88002.92002.50002.50002.500030,200
Aug 03, 20213.00003.00002.75002.75002.75007,200
Aug 02, 20213.03503.05002.75002.91002.91008,300
Jul 30, 20212.75003.05002.75002.75002.75008,300
Jul 29, 20212.78003.00002.75002.75002.750030,600
Jul 28, 20213.10003.10002.75002.80002.800017,100
Jul 27, 20213.26003.26003.00003.05003.05006,300
Jul 26, 20213.10003.30003.00003.02003.020018,300
Jul 23, 20213.23003.50003.05003.05003.050025,700
Jul 22, 20213.40003.45003.04003.23003.230027,400
Jul 21, 20213.55003.75003.22003.40003.400056,500
Jul 20, 20213.99004.00003.50003.70003.700028,600
Jul 19, 20214.10004.80003.85004.00004.000043,700
Jul 16, 20214.65004.65003.94004.05004.050031,600
Jul 15, 20214.06004.83004.01004.60004.600044,700
Jul 14, 20214.50004.59004.03004.03004.030019,500
Jul 13, 20214.26004.55004.26004.40004.400011,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement