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: 1:58 PM EDT, May 16, 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 (%)
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%)
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.