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 (%)
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%)
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.