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: 2:39 PM EDT, May 23, 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 (%)
Nov 30, 2022 0.0004 0.0004 0.0003 0.0003 23,089,536 -0.00(-25.00%)
Nov 29, 2022 0.0004 0.0004 0.0003 0.0004 140,441,840 +0.00(+33.33%)
Nov 28, 2022 0.0003 0.0004 0.0003 0.0003 34,375,560 +0.00(+0.00%)
Nov 25, 2022 0.0003 0.0004 0.0003 0.0003 11,664,492 +0.00(+0.00%)
Nov 23, 2022 0.0003 0.0004 0.0003 0.0003 30,303,360 -0.00(-25.00%)
Nov 22, 2022 0.0004 0.0004 0.0003 0.0004 67,127,384 +0.00(+0.00%)
Nov 21, 2022 0.0005 0.0005 0.0003 0.0004 46,535,120 -0.00(-20.00%)
Nov 18, 2022 0.0004 0.0005 0.0004 0.0005 104,493,328 +0.00(+66.67%)
Nov 17, 2022 0.0004 0.0004 0.0003 0.0003 15,427,250 -0.00(-25.00%)
Nov 16, 2022 0.0004 0.0004 0.0003 0.0004 27,933,072 +0.00(+0.00%)
Nov 15, 2022 0.0004 0.0005 0.0003 0.0004 112,740,400 +0.00(+33.33%)
Nov 14, 2022 0.0004 0.0004 0.0003 0.0003 19,707,942 +0.00(+0.00%)
Nov 11, 2022 0.0004 0.0004 0.0003 0.0003 29,388,120 +0.00(+0.00%)
Nov 10, 2022 0.0004 0.0005 0.0003 0.0003 17,977,612 -0.00(-25.00%)
Nov 09, 2022 0.0004 0.0004 0.0003 0.0004 20,089,066 +0.00(+33.33%)
Nov 08, 2022 0.0004 0.0004 0.0003 0.0003 17,392,280 -0.00(-25.00%)
Nov 07, 2022 0.0004 0.0005 0.0004 0.0004 25,101,856 +0.00(+0.00%)
Nov 04, 2022 0.0004 0.0005 0.0004 0.0004 28,045,120 +0.00(+0.00%)
Nov 03, 2022 0.0005 0.0005 0.0004 0.0004 21,547,352 +0.00(+0.00%)
Nov 02, 2022 0.0004 0.0005 0.0004 0.0004 18,329,812 +0.00(+0.00%)
Nov 01, 2022 0.0004 0.0006 0.0003 0.0004 48,353,228 +0.00(+33.33%)
Oct 31, 2022 0.0004 0.0004 0.0003 0.0003 23,796,988 +0.00(+0.00%)
Oct 28, 2022 0.0003 0.0005 0.0003 0.0003 37,176,772 -0.00(-25.00%)
Oct 27, 2022 0.0004 0.0005 0.0004 0.0004 27,163,494 +0.00(+0.00%)
Oct 26, 2022 0.0005 0.0005 0.0003 0.0004 70,878,568 +0.00(+0.00%)
Oct 25, 2022 0.0005 0.0005 0.0004 0.0004 28,718,176 +0.00(+0.00%)
Oct 24, 2022 0.0005 0.0005 0.0004 0.0004 10,313,559 -0.00(-20.00%)
Oct 21, 2022 0.0005 0.0005 0.0004 0.0005 17,786,802 +0.00(+0.00%)
Oct 20, 2022 0.0005 0.0006 0.0004 0.0005 66,393,384 +0.00(+25.00%)
Oct 19, 2022 0.0006 0.0006 0.0004 0.0004 25,550,328 -0.00(-20.00%)
Oct 18, 2022 0.0004 0.0006 0.0004 0.0005 19,205,256 +0.00(+25.00%)
Oct 17, 2022 0.0004 0.0005 0.0004 0.0004 22,669,516 +0.00(+0.00%)
Oct 14, 2022 0.0006 0.0006 0.0004 0.0004 14,143,531 -0.00(-33.33%)
Oct 13, 2022 0.0005 0.0006 0.0005 0.0006 6,204,102 +0.00(+0.00%)
Oct 12, 2022 0.0006 0.0006 0.0005 0.0006 33,462,432 +0.00(+20.00%)
Oct 11, 2022 0.0006 0.0006 0.0005 0.0005 7,446,419 -0.00(-16.67%)
Oct 10, 2022 0.0005 0.0006 0.0004 0.0006 6,202,487 +0.00(+20.00%)
Oct 07, 2022 0.0006 0.0006 0.0004 0.0005 22,608,988 +0.00(+0.00%)
Oct 06, 2022 0.0006 0.0006 0.0005 0.0005 19,049,786 -0.00(-16.67%)
Oct 05, 2022 0.0006 0.0006 0.0005 0.0006 4,316,122 +0.00(+20.00%)
Oct 04, 2022 0.0005 0.0006 0.0004 0.0005 37,051,728 +0.00(+0.00%)
Oct 03, 2022 0.0005 0.0006 0.0004 0.0005 38,174,256 +0.00(+0.00%)
Sep 30, 2022 0.0006 0.0006 0.0005 0.0005 32,150,084 +0.00(+0.00%)
Sep 29, 2022 0.0007 0.0007 0.0005 0.0005 18,209,110 -0.00(-16.67%)
Sep 28, 2022 0.0007 0.0007 0.0006 0.0006 29,889,504 -0.00(-14.29%)
Sep 27, 2022 0.0007 0.0009 0.0005 0.0007 33,553,708 +0.00(+16.67%)
Sep 26, 2022 0.0007 0.0007 0.0006 0.0006 11,305,859 +0.00(+0.00%)
Sep 23, 2022 0.0006 0.0007 0.0005 0.0006 30,587,264 -0.00(-14.29%)
Sep 22, 2022 0.0007 0.0007 0.0005 0.0007 48,145,504 +0.00(+0.00%)
Sep 21, 2022 0.0006 0.0007 0.0006 0.0007 38,134,648 +0.00(+16.67%)
Sep 20, 2022 0.0007 0.0008 0.0006 0.0006 25,599,740 -0.00(-25.00%)
Sep 19, 2022 0.0007 0.0008 0.0006 0.0008 30,548,428 +0.00(+0.00%)
Sep 16, 2022 0.0007 0.0008 0.0006 0.0008 38,693,960 +0.00(+14.29%)
Sep 15, 2022 0.0007 0.0008 0.0006 0.0007 30,919,460 +0.00(+0.00%)
Sep 14, 2022 0.0006 0.0008 0.0006 0.0007 29,790,112 -0.00(-12.50%)
Sep 13, 2022 0.0008 0.0009 0.0006 0.0008 67,928,280 +0.00(+0.00%)
Sep 12, 2022 0.0008 0.0009 0.0008 0.0008 19,833,886 +0.00(+0.00%)
Sep 09, 2022 0.0009 0.0009 0.0008 0.0008 10,178,411 -0.00(-11.11%)
Sep 08, 2022 0.0010 0.0010 0.0008 0.0009 47,900,484 +0.00(+12.50%)
Sep 07, 2022 0.0010 0.0010 0.0008 0.0008 47,120,536 -0.00(-11.11%)
Sep 06, 2022 0.0011 0.0011 0.0008 0.0009 62,082,912 -0.00(-10.00%)
Sep 02, 2022 0.0010 0.0011 0.0009 0.0010 31,535,912 +0.00(+0.00%)
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.