Indicators

Clubhouse Media Group Inc (OP: CMGR )

0.0002 -0.0001 (-33.33%)

Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	0.0670	0.0900	0.0670	0.0804	656,100	+0.02(+24.65%)
Jan 28, 2022	0.0645	0.0750	0.0568	0.0645	1,375,784	-0.00(-0.77%)
Jan 27, 2022	0.0690	0.0750	0.0640	0.0650	652,125	-0.01(-12.63%)
Jan 26, 2022	0.0950	0.0950	0.0601	0.0744	848,454	-0.00(-0.80%)
Jan 25, 2022	0.0680	0.0750	0.0555	0.0750	1,151,699	+0.01(+14.50%)
Jan 24, 2022	0.0900	0.0905	0.0640	0.0655	1,340,737	-0.02(-26.82%)
Jan 21, 2022	0.0930	0.1000	0.0860	0.0895	272,268	-0.01(-9.60%)
Jan 20, 2022	0.1100	0.1200	0.0845	0.0990	2,322,831	-0.01(-6.16%)
Jan 19, 2022	0.0997	0.1200	0.0800	0.1055	2,386,078	+0.01(+5.82%)
Jan 18, 2022	0.1160	0.1215	0.0840	0.0997	2,540,982	-0.03(-20.24%)
Jan 14, 2022				0.1250	0	+0.03(+26.26%)
Jan 13, 2022	0.1393	0.1395	0.0900	0.0990	1,570,731	-0.03(-25.00%)
Jan 12, 2022	0.2100	0.2190	0.1001	0.1320	3,104,669	-0.07(-33.33%)
Jan 11, 2022	0.1450	0.2650	0.1210	0.1980	1,225,512	+0.07(+53.49%)
Jan 10, 2022	0.1300	0.1300	0.1250	0.1290	161,145	-0.00(-0.39%)
Jan 07, 2022	0.1450	0.1450	0.1150	0.1295	285,120	-0.00(-3.36%)
Jan 06, 2022	0.1600	0.1600	0.1330	0.1340	488,487	-0.02(-15.72%)
Jan 05, 2022	0.1600	0.1698	0.1505	0.1590	76,783	+0.01(+6.00%)
Jan 04, 2022	0.1850	0.1850	0.1450	0.1500	228,167	-0.02(-12.28%)

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.