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 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 31, 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 (%)
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%)
Jan 03, 2022 0.1689 0.1950 0.1650 0.1710 138,088 +0.00(+2.40%)
Dec 31, 2021 0.1600 0.1850 0.1600 0.1670 181,418 +0.01(+3.09%)
Dec 30, 2021 0.1852 0.1925 0.1400 0.1620 458,907 -0.03(-14.74%)
Dec 29, 2021 0.1850 0.1950 0.1850 0.1900 116,752 +0.00(+0.00%)
Dec 28, 2021 0.1800 0.1949 0.1800 0.1900 127,116 +0.00(+0.26%)
Dec 27, 2021 0.2370 0.2370 0.1700 0.1895 222,574 -0.01(-5.25%)
Dec 23, 2021 0.2349 0.2349 0.1980 0.2000 224,141 -0.01(-4.76%)
Dec 22, 2021 0.2453 0.2500 0.1865 0.2100 110,121 -0.04(-15.83%)
Dec 21, 2021 0.2356 0.2588 0.2300 0.2495 95,371 +0.02(+11.14%)
Dec 20, 2021 0.2401 0.2650 0.2010 0.2245 249,072 -0.03(-10.38%)
Dec 17, 2021 0.2900 0.2900 0.2351 0.2505 158,425 -0.03(-10.22%)
Dec 16, 2021 0.3800 0.3800 0.2425 0.2790 232,768 -0.06(-18.90%)
Dec 15, 2021 0.3450 0.3700 0.3300 0.3440 201,649 +0.01(+3.93%)
Dec 14, 2021 0.3300 0.3600 0.3100 0.3310 417,356 +0.02(+6.40%)
Dec 13, 2021 0.3100 0.3430 0.2800 0.3111 227,395 +0.00(+0.35%)
Dec 10, 2021 0.2825 0.3300 0.2710 0.3100 371,842 +0.03(+12.73%)
Dec 09, 2021 0.2651 0.3000 0.2530 0.2750 118,183 +0.01(+3.73%)
Dec 08, 2021 0.2477 0.2700 0.2250 0.2651 148,459 +0.02(+8.34%)
Dec 07, 2021 0.2450 0.2796 0.2367 0.2447 172,927 +0.01(+4.13%)
Dec 06, 2021 0.2210 0.2680 0.2210 0.2350 106,642 -0.00(-1.67%)
Dec 03, 2021 0.2250 0.2500 0.2091 0.2390 150,521 +0.00(+1.66%)
Dec 02, 2021 0.2330 0.2900 0.2270 0.2351 937,458 +0.00(+1.77%)
Dec 01, 2021 0.2465 0.2470 0.2250 0.2310 104,969 -0.01(-5.87%)
Nov 30, 2021 0.2690 0.2690 0.2050 0.2454 398,110 +0.00(+1.20%)
Nov 29, 2021 0.2960 0.3100 0.2140 0.2425 1,260,633 -0.05(-17.80%)
Nov 26, 2021 0.3200 0.3250 0.2720 0.2950 130,579 -0.01(-4.81%)
Nov 24, 2021 0.2979 0.3350 0.2465 0.3099 630,664 +0.02(+6.13%)
Nov 23, 2021 0.4100 0.5350 0.2350 0.2920 2,133,518 -0.11(-27.00%)
Nov 22, 2021 0.8100 0.8799 0.3300 0.4000 811,261 -0.48(-54.54%)
Nov 19, 2021 0.9400 0.9400 0.8000 0.8799 66,664 -0.05(-5.39%)
Nov 18, 2021 0.9598 0.9300 0.9300 0.9300 34,283 -0.02(-2.11%)
Nov 17, 2021 1.050 1.090 0.9000 0.9500 59,635 -0.15(-13.64%)
Nov 16, 2021 1.100 1.360 1.010 1.100 72,050 +0.01(+0.92%)
Nov 15, 2021 1.150 1.210 1.010 1.090 44,556 -0.11(-9.54%)
Nov 12, 2021 1.180 1.210 1.140 1.205 14,329 +0.02(+1.69%)
Nov 11, 2021 1.190 1.190 1.150 1.185 4,990 -0.01(-1.09%)
Nov 10, 2021 1.210 1.198 8,779 -0.00(-0.29%)
Nov 09, 2021 1.110 1.210 1.110 1.202 26,561 +0.06(+4.93%)
Nov 08, 2021 1.120 1.200 1.110 1.145 18,438 -0.00(-0.43%)
Nov 05, 2021 1.180 1.205 1.120 1.150 20,240 -0.05(-4.17%)
Nov 04, 2021 1.225 1.240 1.120 1.200 18,200 -0.05(-3.61%)
Nov 03, 2021 1.280 1.280 1.200 1.245 17,708 -0.01(-1.19%)
Nov 02, 2021 1.130 1.300 1.100 1.260 11,049 +0.13(+11.50%)
Nov 01, 2021 1.080 1.160 1.140 1.130 13,267 -0.01(-0.88%)
Oct 29, 2021 1.230 1.230 1.100 1.140 22,639 -0.01(-0.44%)
Oct 28, 2021 1.180 1.320 1.130 1.145 43,158 -0.20(-14.55%)
Oct 27, 2021 1.280 1.410 1.180 1.340 32,445 +0.09(+7.20%)
Oct 26, 2021 1.300 1.250 24,022 -0.05(-3.85%)
Oct 25, 2021 1.400 1.470 1.270 1.300 21,243 -0.13(-9.09%)
Oct 22, 2021 1.115 1.860 1.115 1.430 151,194 +0.29(+25.99%)
Oct 21, 2021 1.070 1.150 1.070 1.135 12,256 +0.03(+3.18%)
Oct 20, 2021 1.115 1.180 1.100 1.100 26,403 +0.00(+0.00%)
Oct 19, 2021 1.130 1.180 1.100 1.100 9,310 -0.08(-6.78%)
Oct 18, 2021 1.140 1.200 1.120 1.180 23,681 +0.04(+3.51%)
Oct 15, 2021 1.290 1.290 1.100 1.140 21,266 -0.03(-2.56%)
Oct 14, 2021 1.260 1.328 1.170 1.170 91,652 -0.06(-4.88%)
Oct 13, 2021 1.480 1.500 1.220 1.230 57,011 -0.25(-16.89%)
Oct 12, 2021 1.520 1.540 1.460 1.480 10,261 -0.06(-3.90%)
Oct 11, 2021 1.600 1.600 1.500 1.540 20,169 -0.06(-3.75%)
Oct 08, 2021 1.590 1.630 1.580 1.600 16,985 -0.01(-0.62%)
Oct 07, 2021 1.660 1.700 1.500 1.610 30,075 -0.05(-3.01%)
Oct 06, 2021 1.790 1.790 1.640 1.660 4,800 -0.14(-7.78%)
Oct 05, 2021 1.500 2.180 1.440 1.800 119,911 +0.33(+22.45%)
Oct 04, 2021 1.530 1.730 1.420 1.470 28,617 -0.06(-3.92%)
Oct 01, 2021 1.450 1.660 1.450 1.530 29,463 +0.03(+2.00%)
Sep 30, 2021 1.560 1.600 1.500 1.500 17,950 -0.01(-0.66%)
Sep 29, 2021 1.650 1.650 1.510 1.510 16,588 -0.07(-4.43%)
Sep 28, 2021 1.600 1.660 1.500 1.580 13,675 -0.08(-4.82%)
Sep 27, 2021 1.800 1.800 1.650 1.660 19,834 -0.09(-5.14%)
Sep 24, 2021 1.750 1.770 1.745 1.750 6,480 -0.02(-1.13%)
Sep 23, 2021 1.700 1.900 1.700 1.770 16,053 +0.02(+1.14%)
Sep 22, 2021 1.860 1.860 1.740 1.750 13,492 -0.15(-7.89%)
Sep 21, 2021 1.760 1.900 1.750 1.900 1,753 +0.06(+3.26%)
Sep 20, 2021 1.840 1.900 1.750 1.840 22,563 +0.07(+3.95%)
Sep 17, 2021 1.800 1.850 1.770 1.770 4,970 -0.03(-1.67%)
Sep 16, 2021 1.910 2.000 1.760 1.800 13,093 -0.09(-4.76%)
Sep 15, 2021 1.880 1.890 1.750 1.890 19,180 +0.04(+2.16%)
Sep 14, 2021 2.040 2.040 1.850 1.850 9,379 -0.05(-2.63%)
Sep 13, 2021 1.880 1.900 1.850 1.900 9,092 -0.02(-1.04%)
Sep 10, 2021 1.860 1.970 1.850 1.920 4,943 -0.06(-3.03%)
Sep 09, 2021 1.920 2.040 1.800 1.980 8,438 +0.03(+1.54%)
Sep 08, 2021 2.000 2.180 1.880 1.950 6,578 +0.09(+4.84%)
Sep 07, 2021 2.000 2.140 1.860 1.860 9,992 -0.14(-7.00%)
Sep 03, 2021 2.000 2.100 1.800 2.000 6,264 +0.05(+2.56%)
Sep 02, 2021 1.900 2.000 1.900 1.950 14,643 +0.07(+3.72%)
Sep 01, 2021 1.910 1.910 1.880 1.880 5,794 +0.02(+1.08%)
Aug 31, 2021 1.950 1.950 1.810 1.860 6,741 -0.09(-4.62%)
Aug 30, 2021 1.710 1.950 1.700 1.950 16,855 +0.25(+14.71%)
Aug 27, 2021 1.590 1.910 1.300 1.700 45,457 -0.15(-8.11%)
Aug 26, 2021 1.900 1.900 1.800 1.850 24,210 +0.02(+1.09%)
Aug 25, 2021 1.990 2.000 1.810 1.830 24,410 -0.16(-8.04%)
Aug 24, 2021 2.000 2.100 1.940 1.990 18,398 -0.01(-0.50%)
Aug 23, 2021 2.200 2.200 1.980 2.000 35,010 -0.20(-9.09%)
Aug 20, 2021 2.275 2.275 2.030 2.200 23,427 -0.05(-2.22%)
Aug 19, 2021 2.360 2.500 2.000 2.250 61,378 -0.38(-14.45%)
Aug 18, 2021 2.700 2.700 2.520 2.630 6,299 +0.05(+1.94%)
Aug 17, 2021 2.700 2.700 2.580 2.580 9,716 +0.00(+0.00%)
Aug 16, 2021 2.790 2.790 2.570 2.580 5,591 -0.05(-1.90%)
Aug 13, 2021 2.700 2.750 2.490 2.630 48,002 -0.05(-1.87%)
Aug 12, 2021 2.520 2.750 2.520 2.680 8,301 -0.04(-1.47%)
Aug 11, 2021 2.660 2.750 2.600 2.720 4,942 +0.05(+1.87%)
Aug 10, 2021 2.500 2.740 2.500 2.670 6,634 -0.07(-2.55%)
Aug 09, 2021 2.650 2.750 2.500 2.740 10,065 +0.13(+4.98%)
Aug 06, 2021 2.580 2.750 2.580 2.610 10,728 -0.01(-0.38%)
Aug 05, 2021 2.320 2.850 2.320 2.620 21,127 +0.12(+4.80%)
Aug 04, 2021 2.920 2.920 2.500 2.500 30,204 -0.25(-9.09%)
Aug 03, 2021 2.760 3.000 2.750 2.750 7,184 -0.16(-5.50%)
Aug 02, 2021 3.035 3.050 2.750 2.910 8,251 +0.16(+5.82%)
Jul 30, 2021 2.750 3.050 2.750 2.750 8,317 +0.00(+0.00%)
Jul 29, 2021 2.780 3.000 2.750 2.750 30,625 -0.05(-1.79%)
Jul 28, 2021 3.100 3.100 2.750 2.800 17,051 -0.25(-8.20%)
Jul 27, 2021 3.050 3.260 3.000 3.050 6,304 +0.03(+0.99%)
Jul 26, 2021 3.080 3.300 3.000 3.020 18,270 -0.03(-0.98%)
Jul 23, 2021 3.230 3.500 3.050 3.050 25,719 -0.18(-5.57%)
Jul 22, 2021 3.400 3.450 3.040 3.230 27,361 -0.17(-5.00%)
Jul 21, 2021 3.550 3.750 3.220 3.400 56,538 -0.30(-8.11%)
Jul 20, 2021 3.960 4.000 3.500 3.700 28,632 -0.30(-7.50%)
Jul 19, 2021 4.830 4.830 3.850 4.000 43,718 -0.05(-1.23%)
Jul 16, 2021 4.650 4.650 3.940 4.050 31,560 -0.55(-11.96%)
Jul 15, 2021 4.060 4.830 4.010 4.600 44,681 +0.57(+14.14%)
Jul 14, 2021 4.500 4.590 4.030 4.030 19,491 -0.37(-8.41%)
Jul 13, 2021 4.260 4.550 4.260 4.400 11,847 +0.09(+2.09%)
Jul 12, 2021 4.800 4.960 4.260 4.310 24,383 -0.44(-9.26%)
Jul 09, 2021 4.310 5.000 4.270 4.750 35,777 +0.39(+8.94%)
Jul 08, 2021 4.500 4.660 4.250 4.360 26,664 -0.14(-3.11%)
Jul 07, 2021 5.000 5.030 4.450 4.500 71,970 -0.55(-10.89%)
Jul 06, 2021 5.410 5.600 4.800 5.050 93,314 -0.34(-6.31%)
Jul 02, 2021 5.880 6.465 5.200 5.390 118,899 -0.61(-10.17%)
Jul 01, 2021 5.820 6.010 5.750 6.000 16,078 +0.20(+3.45%)
Jun 30, 2021 6.200 6.200 5.750 5.800 37,056 -0.25(-4.13%)
Jun 29, 2021 6.100 6.200 6.050 6.050 16,887 -0.12(-1.94%)
Jun 28, 2021 6.070 6.300 6.070 6.170 8,957 +0.09(+1.48%)
Jun 25, 2021 6.500 6.500 6.080 6.080 7,855 -0.19(-3.03%)
Jun 24, 2021 6.145 6.600 6.145 6.270 34,963 -0.09(-1.42%)
Jun 23, 2021 6.290 6.770 6.130 6.360 32,019 +0.22(+3.58%)
Jun 22, 2021 6.530 6.530 6.140 6.140 15,793 -0.01(-0.16%)
Jun 21, 2021 5.995 7.000 5.995 6.150 62,216 +0.03(+0.49%)
Jun 18, 2021 6.300 6.390 6.090 6.120 4,226 -0.18(-2.86%)
Jun 17, 2021 6.080 6.350 6.040 6.300 6,442 +0.22(+3.62%)
Jun 16, 2021 6.270 6.300 6.050 6.080 14,738 +0.05(+0.83%)
Jun 15, 2021 6.550 6.895 6.010 6.030 35,247 +0.00(+0.00%)
Jun 14, 2021 6.160 6.250 6.000 6.030 15,711 -0.10(-1.63%)
Jun 11, 2021 6.400 6.500 6.000 6.130 19,384 -0.07(-1.13%)
Jun 10, 2021 6.350 6.500 6.180 6.200 6,751 -0.30(-4.62%)
Jun 09, 2021 6.500 6.840 6.300 6.500 9,689 -0.36(-5.25%)
Jun 08, 2021 6.700 6.990 6.680 6.860 10,952 +0.20(+3.00%)
Jun 07, 2021 6.270 6.700 6.120 6.660 9,022 +0.41(+6.56%)
Jun 04, 2021 6.070 7.140 6.050 6.250 22,103 +0.15(+2.46%)
Jun 03, 2021 6.090 6.350 6.070 6.100 17,615 -0.10(-1.61%)
Jun 02, 2021 7.000 7.700 6.100 6.200 38,563 -0.55(-8.15%)
Jun 01, 2021 7.090 7.800 6.750 6.750 26,544 +0.12(+1.81%)
May 28, 2021 6.800 8.000 6.620 6.630 21,710 +0.01(+0.15%)
May 27, 2021 6.600 7.000 6.290 6.620 9,755 +0.52(+8.52%)
May 26, 2021 6.450 7.750 6.080 6.100 79,344 -0.44(-6.73%)
May 25, 2021 5.990 7.000 5.900 6.540 44,984 +0.74(+12.76%)
May 24, 2021 5.625 5.850 5.500 5.800 11,898 +0.30(+5.45%)
May 21, 2021 5.750 5.930 5.500 5.500 14,228 +0.00(+0.00%)
May 20, 2021 5.600 6.000 5.400 5.500 15,732 +0.10(+1.85%)
May 19, 2021 6.000 6.000 5.400 5.400 20,148 -0.30(-5.26%)
May 18, 2021 5.800 6.000 5.350 5.700 15,919 -0.27(-4.52%)
May 17, 2021 5.685 6.200 5.570 5.970 10,781 -0.23(-3.71%)
May 14, 2021 6.250 6.450 5.250 6.200 13,167 +0.55(+9.73%)
May 13, 2021 5.855 6.250 5.200 5.650 21,629 +0.19(+3.48%)
May 12, 2021 5.320 6.250 5.320 5.460 16,053 -0.54(-9.00%)
May 11, 2021 6.500 7.000 5.520 6.000 28,597 -0.51(-7.83%)
May 10, 2021 5.100 7.140 5.100 6.510 61,974 +0.78(+13.61%)
May 07, 2021 5.500 6.000 5.000 5.730 41,246 +0.48(+9.14%)
May 06, 2021 5.515 5.940 4.210 5.250 120,437 -0.40(-7.08%)
May 05, 2021 6.750 7.140 5.390 5.650 71,823 -1.08(-16.05%)
May 04, 2021 7.080 7.150 5.730 6.730 100,398 -0.43(-6.01%)
May 03, 2021 8.100 8.500 6.900 7.160 56,550 -0.84(-10.50%)
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%)
Apr 01, 2021 9.900 9.900 9.610 9.720 12,800 +0.12(+1.25%)
Mar 31, 2021 9.375 10.29 9.250 9.600 17,377 -0.10(-1.03%)
Mar 30, 2021 9.050 10.00 9.050 9.700 20,214 -0.11(-1.07%)
Mar 29, 2021 9.975 10.20 9.000 9.805 49,272 -0.29(-2.92%)
Mar 26, 2021 10.70 11.45 9.700 10.10 43,600 -0.70(-6.48%)
Mar 25, 2021 11.95 12.40 10.01 10.80 56,725 -1.00(-8.47%)
Mar 24, 2021 11.00 14.70 11.00 11.80 140,475 +0.05(+0.43%)
Mar 23, 2021 13.75 13.77 11.50 11.75 96,779 -2.00(-14.55%)
Mar 22, 2021 14.25 14.25 12.76 13.75 23,759 -0.58(-4.05%)
Mar 19, 2021 13.98 14.63 13.00 14.33 36,200 -0.32(-2.18%)
Mar 18, 2021 13.00 14.65 12.50 14.65 59,226 +1.33(+9.98%)
Mar 17, 2021 13.19 13.33 13.00 13.32 12,640 +0.22(+1.68%)
Mar 16, 2021 13.80 13.90 12.75 13.10 46,868 -0.80(-5.76%)
Mar 15, 2021 13.00 13.90 12.50 13.90 35,115 +0.65(+4.91%)
Mar 12, 2021 13.75 13.90 12.71 13.25 31,600 +0.00(+0.00%)
Mar 11, 2021 12.96 14.00 12.10 13.25 34,728 -0.15(-1.12%)
Mar 10, 2021 14.30 14.40 12.10 13.40 66,110 -1.00(-6.94%)
Mar 09, 2021 13.05 15.00 13.05 14.40 37,450 +1.30(+9.92%)
Mar 08, 2021 15.50 16.00 13.10 13.10 53,365 -1.80(-12.08%)
Mar 05, 2021 14.21 15.50 12.50 14.90 69,600 -1.10(-6.87%)
Mar 04, 2021 17.08 17.08 13.68 16.00 87,164 -1.10(-6.43%)
Mar 03, 2021 18.00 19.01 16.20 17.10 108,864 -0.58(-3.28%)
Mar 02, 2021 17.50 18.75 17.50 17.68 60,780 +0.68(+4.00%)
Mar 01, 2021 16.75 19.00 16.62 17.00 135,533 +0.76(+4.68%)
Feb 26, 2021 15.23 17.00 13.11 16.24 88,800 +1.94(+13.57%)
Feb 25, 2021 16.85 17.55 13.75 14.30 137,622 -2.61(-15.44%)
Feb 24, 2021 13.60 18.00 13.45 16.91 314,847 +3.42(+25.35%)
Feb 23, 2021 10.88 13.54 8.000 13.49 201,014 +2.49(+22.64%)
Feb 22, 2021 12.40 12.40 10.56 11.00 233,565 -1.55(-12.35%)
Feb 19, 2021 14.89 15.00 11.00 12.55 404,800 -1.70(-11.93%)
Feb 18, 2021 16.70 17.86 14.02 14.25 536,101 -6.25(-30.49%)
Feb 17, 2021 23.00 24.46 16.00 20.50 664,533 -6.90(-25.18%)
Feb 16, 2021 16.25 28.43 15.25 27.40 924,443 +12.23(+80.62%)
Feb 12, 2021 13.25 16.35 13.00 15.17 293,600 +2.57(+20.40%)
Feb 11, 2021 12.90 16.38 11.40 12.60 445,185 +0.74(+6.24%)
Feb 10, 2021 12.00 13.00 9.880 11.86 265,658 -0.94(-7.34%)
Feb 09, 2021 10.00 12.98 9.930 12.80 456,007 +3.80(+42.22%)
Feb 08, 2021 6.510 12.00 6.400 9.000 690,628 +2.94(+48.51%)
Feb 05, 2021 5.200 6.100 4.330 6.060 226,400 +0.76(+14.34%)
Feb 04, 2021 5.900 5.900 4.990 5.300 179,311 -0.70(-11.67%)
Feb 03, 2021 6.200 6.600 4.120 6.000 494,799 -1.20(-16.67%)
Feb 02, 2021 12.60 12.60 6.100 7.200 875,102 -5.90(-45.04%)
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.