CMG Holdings Group Inc (PK) Historical Data - CMGO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
CMG Holdings Group Inc (PK) (CMGO)
CMG Holdings Group Inc (PK) (CMGO) Historical

CMG Holdings Group Inc (PK) (CMGO)

0.0019

0.0001

( 5.56% )

Updated: 11:04:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0003	18.75	0.0016	0.0019	0.0016	149401	0.00161967	CS
4	0.0002	11.7647058824	0.0017	0.0022	0.0014	191366	0.00166988	CS
12	-0.0001	-5	0.002	0.0027	0.0014	372289	0.00203997	CS
26	0.0005	35.7142857143	0.0014	0.0031	0.0013	652287	0.00211087	CS
52	-0.00063	-24.9011857708	0.00253	0.0031	0.0011	647399	0.00188248	CS
156	-0.0074	-79.5698924731	0.0093	0.0195	0.0002	1225668	0.00902817	CS
260	-0.00275	-59.1397849462	0.00465	0.0294	0.0002	2645730	0.00948042	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	0.0018	0.0002	12.50	0.0018	0.0018	0.0018	67654
1713821340	0.0016	-6.0E-5	-3.61	0.0016	0.0016	0.0016	261601
1713561900	0.00166	-0.00014	-7.78	0.00166	0.00166	0.00166	2755
1713475500	0.0018	0.0002	12.50	0.0018	0.0018	0.0018	5000
1713389100	0.0016	-0.0002	-11.11	0.0016	0.0016	0.0016	409996
1713302940	0.0018	0.0003	20.00	0.0018	0.0018	0.0018	5000
1713216000	0.0015	-0.00014	-8.54	0.00165	0.00165	0.0015	5100
1712957160	0.00164	-6.0E-5	-3.53	0.0015	0.00164	0.0015	30000
1712870760	0.0017	0.0002	13.33	0.0017	0.0017	0.0017	5000
1712784000	0.0015	-0.0005	-25.00	0.0016	0.0016	0.0015	430000
1712697600	0.002	0	0.00	0.002	0.002	0.002	0
1712611200	0.002	0.0001	5.26	0.0018	0.002	0.0018	210000
1712352000	0.0019	0.0005	35.71	0.00174	0.0019	0.00174	533601
1712265780	0.0014	-0.0005	-26.32	0.00204	0.00204	0.0014	620689
1712179380	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1712092980	0.0019	0	0.00	0.00197	0.0022	0.0019	352951
1712006940	0.0019	0.0002	11.76	0.0019	0.0019	0.0019	10005
1711660800	0.0017	0	0.00	0.0017	0.0017	0.0017	112500
1711574940	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1711488540	0.0017	0	0.00	0.00184	0.00184	0.0017	100050
1711401600	0.0017	0	0.00	0.0017	0.0017	0.0017	1000000
1711142880	0.0017	-0.0003	-15.00	0.0017	0.0017	0.0017	437180
1711056540	0.002	0	0.00	0.002	0.002	0.002	0
1710970140	0.002	0	0.00	0.002	0.002	0.002	0
1710883740	0.002	0.0003	17.65	0.002	0.002	0.002	5015
1710797340	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1710538140	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1710451740	0.0017	-0.0003	-15.00	0.0017	0.0017	0.0017	50300
1710365340	0.002	0	0.00	0.002	0.002	0.002	0
1710278940	0.002	-0.00015	-6.98	0.00205	0.00205	0.0016	327500
1710195840	0.00215	0	0.00	0.00215	0.00215	0.00215	0
1709936640	0.00215	0.00015	7.50	0.002225	0.002225	0.00195	471000
1709850360	0.002	0	0.00	0.00185	0.0026	0.00185	425000
1709764080	0.002	0.0002	11.11	0.00175	0.002	0.00165	777279
1709677380	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1709590980	0.0018	-0.0003	-14.29	0.0019	0.0019	0.0018	500000
1709332140	0.0021	0.0001	5.00	0.0021	0.0021	0.0021	700
1709245440	0.002	0.00011	5.82	0.0019	0.002	0.0019	40000
1709159100	0.00189	4.0E-5	2.16	0.00189	0.00189	0.00189	5671
1709072940	0.00185	-0.00015	-7.50	0.0019	0.0019	0.00185	75010
1708986360	0.002	-0.0003	-13.04	0.00219	0.0022	0.002	265500
1708726800	0.0023	0.0004	21.05	0.0017	0.0023	0.0017	200000
1708640400	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1708554000	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1708467600	0.0019	-0.0002	-9.52	0.002	0.002	0.0018	1532279
1708122180	0.0021	5.0E-5	2.44	0.0021	0.0021	0.002	364000
1708036140	0.00205	5.0E-5	2.50	0.002	0.00209	0.002	58990
1707949740	0.002	0	0.00	0.002	0.002	0.002	0
1707863340	0.002	0	0.00	0.0023	0.0023	0.002	765000
1707776940	0.002	-0.0003	-13.04	0.002	0.002	0.002	980000
1707517680	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1707431280	0.0023	-0.0002	-8.00	0.0023	0.0023	0.0023	100000
1707344940	0.0025	0.0001001	4.17	0.0019	0.0025	0.0019	1437482
1707258480	0.0023999	0.0002999	14.28	0.0021	0.0023999	0.0017	913500
1707172140	0.0021	-0.0005	-19.23	0.00235	0.00235	0.0021	60000
1706912580	0.0026	0.00025	10.64	0.00215	0.0027	0.00215	1530100
1706826540	0.00235	-0.00015	-6.00	0.002	0.00235	0.002	525000
1706740140	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1706653740	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1706567340	0.0025	0.0001001	4.17	0.0025	0.0025	0.0025	1440000
1706307780	0.0023999	0.0001499	6.66	0.0023999	0.0023999	0.0023999	40000
1706221200	0.00225	0	0.00	0.00225	0.00225	0.00225	0
1706134800	0.00225	0	0.00	0.00225	0.00225	0.00225	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions