Clubhouse Media Group Inc (OP: CMGR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0003 0.0003 0.0001 0.0002 3,663,166 +0.00(+100.00%)
Mar 26, 2024 0.0003 0.0003 0.0001 0.0001 1,130,537 -0.00(-50.00%)
Mar 25, 2024 0.0001 0.0002 0.0001 0.0002 3,030,002 +0.00(+0.00%)
Mar 22, 2024 0.0001 0.0002 0.0001 0.0002 359,911 +0.00(+0.00%)
Mar 21, 2024 0.0002 0.0002 0.0001 0.0002 4,270,286 +0.00(+0.00%)
Mar 20, 2024 0.0003 0.0003 0.0002 0.0002 1,049,519 +0.00(+0.00%)
Mar 19, 2024 0.0002 0.0002 0.0002 0.0002 1,168,555 +0.00(+0.00%)
Mar 18, 2024 0.0002 0.0002 0.0002 0.0002 81,500 +0.00(+0.00%)
Mar 15, 2024 0.0002 0.0002 0.0002 0.0002 170,015 +0.00(+100.00%)
Mar 14, 2024 0.0002 0.0002 0.0001 0.0001 6,522,320 -0.00(-50.00%)
Mar 13, 2024 0.0002 0.0002 0.0002 0.0002 2,525,026 +0.00(+0.00%)
Mar 12, 2024 0.0001 0.0002 0.0001 0.0002 464,763 +0.00(+100.00%)
Mar 11, 2024 0.0001 0.0001 0.0001 0.0001 392 -0.00(-50.00%)
Mar 08, 2024 0.0002 0.0002 0.0001 0.0002 1,152,481 +0.00(+0.00%)
Mar 07, 2024 0.0001 0.0002 0.0001 0.0002 3,577,578 +0.00(+100.00%)
Mar 06, 2024 0.0002 0.0002 0.0001 0.0001 108,208 -0.00(-50.00%)
Mar 05, 2024 0.0002 0.0002 0.0002 0.0002 870,024 +0.00(+0.00%)
Mar 04, 2024 0.0002 0.0002 0.0002 0.0002 4,380,750 +0.00(+0.00%)
Mar 01, 2024 0.0001 0.0003 0.0001 0.0002 5,790,760 +0.00(+0.00%)
Feb 29, 2024 0.0001 0.0002 0.0001 0.0002 8,125,527 +0.00(+0.00%)
Feb 28, 2024 0.0002 0.0002 0.0002 0.0002 905,733 +0.00(+0.00%)
Feb 27, 2024 0.0002 0.0002 0.0001 0.0002 561,219 -0.00(-33.33%)
Feb 26, 2024 0.0002 0.0003 0.0002 0.0003 3,459,399 +0.00(+50.00%)
Feb 23, 2024 0.0003 0.0003 0.0002 0.0002 4,698,806 +0.00(+0.00%)
Feb 22, 2024 0.0003 0.0003 0.0002 0.0002 1,454,480 +0.00(+0.00%)
Feb 21, 2024 0.0002 0.0003 0.0002 0.0002 1,127,603 +0.00(+0.00%)
Feb 20, 2024 0.0003 0.0003 0.0002 0.0002 2,767,022 +0.00(+0.00%)
Feb 16, 2024 0.0003 0.0003 0.0001 0.0002 1,604,125 +0.00(+0.00%)
Feb 15, 2024 0.0003 0.0003 0.0002 0.0002 278,241 -0.00(-33.33%)
Feb 14, 2024 0.0001 0.0003 0.0001 0.0003 4,435,150 +0.00(+200.00%)
Feb 13, 2024 0.0002 0.0002 0.0001 0.0001 1,821,401 -0.00(-50.00%)
Feb 12, 2024 0.0001 0.0002 0.0001 0.0002 4,007,015 +0.00(+0.00%)
Feb 09, 2024 0.0001 0.0002 0.0001 0.0002 2,101,689 +0.00(+0.00%)
Feb 08, 2024 0.0002 0.0002 0.0001 0.0002 5,686,810 +0.00(+100.00%)
Feb 07, 2024 0.0002 0.0003 0.0001 0.0001 6,202,028 +0.00(+0.00%)
Feb 06, 2024 0.0002 0.0003 0.0001 0.0001 3,303,050 -0.00(-50.00%)
Feb 05, 2024 0.0002 0.0002 0.0001 0.0002 1,477,832 +0.00(+0.00%)
Feb 02, 2024 0.0002 0.0002 0.0002 0.0002 3,946,144 +0.00(+0.00%)
Feb 01, 2024 0.0002 0.0002 0.0001 0.0002 9,148,625 +0.00(+0.00%)
Jan 31, 2024 0.0003 0.0003 0.0002 0.0002 2,250,034 +0.00(+0.00%)
Jan 30, 2024 0.0002 0.0002 0.0002 0.0002 9,273,475 +0.00(+0.00%)
Jan 29, 2024 0.0001 0.0003 0.0001 0.0002 8,813,619 +0.00(+0.00%)
Jan 26, 2024 0.0003 0.0003 0.0002 0.0002 2,300,010 +0.00(+0.00%)
Jan 25, 2024 0.0003 0.0003 0.0002 0.0002 5,281,949 -0.00(-33.33%)
Jan 24, 2024 0.0002 0.0003 0.0002 0.0003 1,456,255 +0.00(+0.00%)
Jan 23, 2024 0.0003 0.0003 0.0002 0.0003 5,000,842 +0.00(+50.00%)
Jan 22, 2024 0.0002 0.0003 0.0002 0.0002 122,052 +0.00(+0.00%)
Jan 19, 2024 0.0002 0.0002 0.0002 0.0002 1,176 +0.00(+0.00%)
Jan 18, 2024 0.0003 0.0003 0.0001 0.0002 1,326,960 +0.00(+0.00%)
Jan 17, 2024 0.0002 0.0002 0.0002 0.0002 4,562,038 +0.00(+0.00%)
Jan 16, 2024 0.0002 0.0003 0.0002 0.0002 8,168,033 +0.00(+0.00%)
Jan 12, 2024 0.0003 0.0003 0.0002 0.0002 202,800 +0.00(+0.00%)
Jan 11, 2024 0.0002 0.0002 0.0002 0.0002 7,114,153 +0.00(+0.00%)
Jan 10, 2024 0.0002 0.0003 0.0002 0.0002 167,431 +0.00(+0.00%)
Jan 09, 2024 0.0002 0.0003 0.0002 0.0002 13,713,441 +0.00(+100.00%)
Jan 08, 2024 0.0003 0.0003 0.0001 0.0001 667,061 -0.00(-50.00%)
Jan 05, 2024 0.0002 0.0003 0.0002 0.0002 8,799,424 +0.00(+0.00%)
Jan 04, 2024 0.0002 0.0002 0.0002 0.0002 410 -0.00(-33.33%)
Jan 03, 2024 0.0003 0.0003 0.0002 0.0003 3,725,608 +0.00(+50.00%)
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.