Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clubhouse Media Group Inc (OP: CMGR )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 14, 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.