Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

CMG Holdings Group, Inc. (CMGO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0022

-0.0002

(-9.09%)

At close: 10:17AM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0023	0.0023	0.0022	0.0022	0.0022	43,000
02 May 2024	0.0022	0.0026	0.0022	0.0024	0.0024	301,000
01 May 2024	0.0019	0.0027	0.0019	0.0027	0.0027	1,981,667
30 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	1,300
29 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
26 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
25 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
24 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	35,000
23 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	67,654
22 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	261,601
19 Apr 2024	0.0017	0.0017	0.0017	0.0017	0.0017	2,755
18 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	5,000
17 Apr 2024	0.0016	0.0016	0.0016	0.0016	0.0016	409,996
16 Apr 2024	0.0018	0.0018	0.0018	0.0018	0.0018	5,000
15 Apr 2024	0.0016	0.0016	0.0015	0.0015	0.0015	5,100
12 Apr 2024	0.0015	0.0016	0.0015	0.0016	0.0016	30,000
11 Apr 2024	0.0017	0.0017	0.0017	0.0017	0.0017	5,000
10 Apr 2024	0.0016	0.0016	0.0015	0.0015	0.0015	430,000
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Apr 2024	0.0018	0.0020	0.0018	0.0020	0.0020	210,000
05 Apr 2024	0.0017	0.0019	0.0017	0.0019	0.0019	533,601
04 Apr 2024	0.0020	0.0020	0.0014	0.0014	0.0014	620,689
03 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
02 Apr 2024	0.0020	0.0022	0.0019	0.0019	0.0019	352,951
01 Apr 2024	0.0019	0.0019	0.0019	0.0019	0.0019	10,005
28 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	112,500
27 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
26 Mar 2024	0.0018	0.0018	0.0017	0.0017	0.0017	100,050
25 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	1,000,000
22 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	437,180
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,015
18 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
15 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
14 Mar 2024	0.0017	0.0017	0.0017	0.0017	0.0017	50,300
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Mar 2024	0.0021	0.0021	0.0016	0.0020	0.0020	327,500
11 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
08 Mar 2024	0.0022	0.0022	0.0019	0.0022	0.0022	471,000
07 Mar 2024	0.0019	0.0026	0.0019	0.0020	0.0020	425,000
06 Mar 2024	0.0018	0.0020	0.0016	0.0020	0.0020	777,279
05 Mar 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
04 Mar 2024	0.0019	0.0019	0.0018	0.0018	0.0018	500,000
01 Mar 2024	0.0021	0.0021	0.0021	0.0021	0.0021	700
29 Feb 2024	0.0019	0.0020	0.0019	0.0020	0.0020	40,000
28 Feb 2024	0.0019	0.0019	0.0019	0.0019	0.0019	5,671
27 Feb 2024	0.0019	0.0019	0.0019	0.0019	0.0019	75,010
26 Feb 2024	0.0022	0.0022	0.0020	0.0020	0.0020	265,500
23 Feb 2024	0.0017	0.0023	0.0017	0.0023	0.0023	200,000
22 Feb 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
21 Feb 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
20 Feb 2024	0.0020	0.0020	0.0018	0.0019	0.0019	1,532,279
16 Feb 2024	0.0021	0.0021	0.0020	0.0021	0.0021	364,000
15 Feb 2024	0.0020	0.0021	0.0020	0.0021	0.0021	58,990
14 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
13 Feb 2024	0.0023	0.0023	0.0020	0.0020	0.0020	765,000
12 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	980,000
09 Feb 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
08 Feb 2024	0.0023	0.0023	0.0023	0.0023	0.0023	100,000
07 Feb 2024	0.0019	0.0025	0.0019	0.0025	0.0025	1,437,482
06 Feb 2024	0.0021	0.0024	0.0017	0.0024	0.0024	913,500
05 Feb 2024	0.0023	0.0023	0.0021	0.0021	0.0021	60,000
02 Feb 2024	0.0022	0.0027	0.0022	0.0026	0.0026	1,530,100
01 Feb 2024	0.0020	0.0023	0.0020	0.0023	0.0023	525,000
31 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
30 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,440,000
26 Jan 2024	0.0024	0.0024	0.0024	0.0024	0.0024	40,000
25 Jan 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
24 Jan 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
23 Jan 2024	0.0022	0.0025	0.0022	0.0022	0.0022	291,000
22 Jan 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
19 Jan 2024	0.0019	0.0019	0.0018	0.0018	0.0018	2,029,998
18 Jan 2024	0.0018	0.0020	0.0018	0.0018	0.0018	14,700
17 Jan 2024	0.0020	0.0022	0.0015	0.0021	0.0021	7,495,000
16 Jan 2024	0.0023	0.0023	0.0023	0.0023	0.0023	29,429
12 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	25,000
11 Jan 2024	0.0029	0.0029	0.0029	0.0029	0.0029	-
10 Jan 2024	0.0025	0.0029	0.0023	0.0029	0.0029	114,999
09 Jan 2024	0.0023	0.0031	0.0023	0.0027	0.0027	9,981,903
08 Jan 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
05 Jan 2024	0.0019	0.0023	0.0019	0.0023	0.0023	735,750
04 Jan 2024	0.0018	0.0019	0.0018	0.0019	0.0019	20,158
03 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Jan 2024	0.0018	0.0020	0.0018	0.0020	0.0020	403,160
29 Dec 2023	0.0019	0.0021	0.0018	0.0018	0.0018	581,050
28 Dec 2023	0.0018	0.0021	0.0018	0.0021	0.0021	138,571
27 Dec 2023	0.0019	0.0019	0.0018	0.0018	0.0018	20,500
26 Dec 2023	0.0019	0.0019	0.0018	0.0018	0.0018	500,000
22 Dec 2023	0.0018	0.0019	0.0018	0.0019	0.0019	88,250
21 Dec 2023	0.0018	0.0018	0.0018	0.0018	0.0018	1,035
20 Dec 2023	0.0019	0.0019	0.0018	0.0018	0.0018	20,000
19 Dec 2023	0.0023	0.0023	0.0021	0.0021	0.0021	7,347
18 Dec 2023	0.0018	0.0021	0.0017	0.0021	0.0021	191,100
15 Dec 2023	0.0018	0.0020	0.0018	0.0018	0.0018	1,096,000
14 Dec 2023	0.0020	0.0020	0.0019	0.0019	0.0019	40,001
13 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
12 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
11 Dec 2023	0.0019	0.0019	0.0019	0.0019	0.0019	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,503.35+27.43(+0.15%)

CRUDE OIL78.39+0.28(+0.36%)

GOLD FUTURES2,323.30+14.70(+0.64%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,160.14+697.98(+1.38%)

Meet one of the UK’s largest unknown start-ups

CMG Holdings Group, Inc. (CMGO)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,503.35
+27.43(+0.15%)

CRUDE OIL
78.39
+0.28(+0.36%)

GOLD FUTURES
2,323.30
+14.70(+0.64%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,160.14
+697.98(+1.38%)