Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.0002 UNCHANGED
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0070 0.0071 0.0060 0.0065 4,469,372 -0.00(-7.14%)
May 27, 2022 0.0065 0.0072 0.0062 0.0070 2,796,852 +0.00(+0.00%)
May 26, 2022 0.0075 0.0077 0.0068 0.0070 1,861,456 -0.00(-7.89%)
May 25, 2022 0.0083 0.0085 0.0071 0.0076 5,410,922 -0.00(-7.32%)
May 24, 2022 0.0109 0.0110 0.0082 0.0082 7,037,950 -0.00(-18.81%)
May 23, 2022 0.0138 0.0138 0.0101 0.0101 3,595,988 -0.00(-7.34%)
May 20, 2022 0.0110 0.0120 0.0092 0.0109 3,076,510 -0.00(-1.80%)
May 19, 2022 0.0141 0.0149 0.0102 0.0111 3,368,403 -0.00(-21.28%)
May 18, 2022 0.0092 0.0154 0.0090 0.0141 10,166,781 +0.01(+56.67%)
May 17, 2022 0.0099 0.0100 0.0090 0.0090 713,755 -0.00(-5.26%)
May 16, 2022 0.0100 0.0103 0.0090 0.0095 564,889 -0.00(-4.04%)
May 13, 2022 0.0100 0.0103 0.0095 0.0099 934,321 +0.00(+0.00%)
May 12, 2022 0.0113 0.0113 0.0099 0.0099 161,524 +0.00(+0.00%)
May 11, 2022 0.0099 0.0111 0.0099 0.0099 573,083 -0.00(-1.00%)
May 10, 2022 0.0121 0.0121 0.0091 0.0100 1,057,735 -0.00(-9.09%)
May 09, 2022 0.0148 0.0148 0.0094 0.0110 1,619,582 -0.00(-20.86%)
May 06, 2022 0.0142 0.0146 0.0115 0.0139 1,613,393 -0.00(-8.55%)
May 05, 2022 0.0138 0.0175 0.0122 0.0152 2,007,289 +0.00(+25.62%)
May 04, 2022 0.0144 0.0199 0.0120 0.0121 5,738,919 -0.00(-15.97%)
May 03, 2022 0.0140 0.0159 0.0102 0.0144 3,345,095 +0.00(+29.73%)
May 02, 2022 0.0116 0.0130 0.0099 0.0111 988,792 +0.00(+12.12%)
Apr 29, 2022 0.0110 0.0110 0.0087 0.0099 2,014,186 -0.00(-10.00%)
Apr 28, 2022 0.0139 0.0139 0.0101 0.0110 1,237,781 -0.00(-8.33%)
Apr 27, 2022 0.0125 0.0140 0.0118 0.0120 978,174 -0.00(-4.00%)
Apr 26, 2022 0.0131 0.0147 0.0125 0.0125 1,086,805 -0.00(-10.71%)
Apr 25, 2022 0.0179 0.0179 0.0140 0.0140 1,084,868 -0.00(-3.45%)
Apr 22, 2022 0.0152 0.0161 0.0140 0.0145 942,553 -0.00(-6.45%)
Apr 21, 2022 0.0180 0.0180 0.0150 0.0155 2,054,049 -0.00(-13.89%)
Apr 20, 2022 0.0235 0.0235 0.0175 0.0180 5,641,122 -0.01(-22.41%)
Apr 19, 2022 0.0230 0.0330 0.0190 0.0232 19,255,776 +0.01(+28.18%)
Apr 18, 2022 0.0224 0.0224 0.0181 0.0181 918,931 -0.00(-17.73%)
Apr 14, 2022 0.0220 0.0225 0.0201 0.0220 609,923 +0.00(+0.00%)
Apr 13, 2022 0.0243 0.0250 0.0220 0.0220 496,645 -0.00(-12.00%)
Apr 12, 2022 0.0242 0.0256 0.0233 0.0250 630,226 +0.00(+0.00%)
Apr 11, 2022 0.0265 0.0268 0.0246 0.0250 480,247 -0.00(-5.66%)
Apr 08, 2022 0.0264 0.0270 0.0264 0.0265 229,934 +0.00(+1.15%)
Apr 07, 2022 0.0260 0.0300 0.0260 0.0262 1,267,021 -0.00(-10.58%)
Apr 06, 2022 0.0300 0.0300 0.0270 0.0293 2,360,962 -0.00(-2.33%)
Apr 05, 2022 0.0380 0.0380 0.0280 0.0300 1,438,374 +0.00(+0.00%)
Apr 04, 2022 0.0320 0.0480 0.0300 0.0300 1,164,372 +0.00(+0.00%)
Apr 01, 2022 0.0268 0.0300 0.0265 0.0300 1,735,322 +0.00(+7.14%)
Mar 31, 2022 0.0280 0.0289 0.0265 0.0280 364,194 +0.00(+0.00%)
Mar 30, 2022 0.0300 0.0300 0.0275 0.0280 552,413 -0.00(-3.45%)
Mar 29, 2022 0.0290 0.0294 0.0285 0.0290 202,594 +0.00(+0.35%)
Mar 28, 2022 0.0275 0.0300 0.0270 0.0289 1,378,469 -0.00(-3.67%)
Mar 25, 2022 0.0310 0.0310 0.0269 0.0300 2,548,404 +0.00(+0.00%)
Mar 24, 2022 0.0320 0.0320 0.0280 0.0300 551,064 +0.00(+0.33%)
Mar 23, 2022 0.0350 0.0350 0.0282 0.0299 1,159,687 -0.00(-6.56%)
Mar 22, 2022 0.0380 0.0380 0.0287 0.0320 1,190,102 -0.01(-17.53%)
Mar 21, 2022 0.0410 0.0410 0.0380 0.0388 105,295 +0.00(+0.00%)
Mar 18, 2022 0.0410 0.0410 0.0375 0.0388 87,300 -0.00(-0.51%)
Mar 17, 2022 0.0440 0.0450 0.0390 0.0390 354,602 -0.00(-7.14%)
Mar 16, 2022 0.0443 0.0450 0.0400 0.0420 422,514 -0.00(-4.98%)
Mar 15, 2022 0.0445 0.0450 0.0410 0.0442 135,035 +0.00(+7.80%)
Mar 14, 2022 0.0425 0.0430 0.0397 0.0410 243,017 -0.00(-4.43%)
Mar 11, 2022 0.0450 0.0451 0.0330 0.0429 2,569,805 -0.00(-5.71%)
Mar 10, 2022 0.0435 0.0500 0.0435 0.0455 164,868 +0.00(+2.25%)
Mar 09, 2022 0.0460 0.0519 0.0425 0.0445 219,608 -0.00(-3.26%)
Mar 08, 2022 0.0402 0.0500 0.0381 0.0460 237,584 +0.00(+10.05%)
Mar 07, 2022 0.0474 0.0474 0.0325 0.0418 797,337 -0.00(-3.91%)
Mar 04, 2022 0.0495 0.0530 0.0360 0.0435 839,010 -0.01(-12.12%)
Mar 03, 2022 0.0573 0.0573 0.0400 0.0495 1,204,863 +0.00(+0.00%)
Mar 02, 2022 0.0420 0.0538 0.0285 0.0495 1,293,953 +0.01(+23.75%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.