Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Clubhouse Media Group Inc
(OP:
CMGR
)
0.0002
-0.0001 (-33.33%)
Streaming Delayed Price
Updated: 3:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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
.