STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Clubhouse Media Group, Inc. (CMGR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0003

+0.0001

(+20.00%)

As of 09:47AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	1,000,000
Apr 25, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	-
Apr 24, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	111,331
Apr 23, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	4,195,210
Apr 22, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	1,163,392
Apr 19, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	77,095
Apr 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	252
Apr 17, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	13,990,248
Apr 16, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	3,158,122
Apr 15, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	2,790,184
Apr 12, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	501,027
Apr 11, 2024	0.0003	0.0003	0.0003	0.0003	0.0003	3,363,000
Apr 10, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	77,015
Apr 09, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	11,134,314
Apr 08, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	13,873,700
Apr 05, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	3,352,325
Apr 04, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	566,139
Apr 03, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	248,667
Apr 02, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	841,571
Apr 01, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	1,002,666
Mar 28, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	1,281,221
Mar 27, 2024	0.0003	0.0003	0.0001	0.0002	0.0002	3,663,166
Mar 26, 2024	0.0003	0.0003	0.0001	0.0001	0.0001	1,130,537
Mar 25, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	3,030,002
Mar 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	359,911
Mar 21, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	4,270,286
Mar 20, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	1,049,519
Mar 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,168,555
Mar 18, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	81,500
Mar 15, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	170,015
Mar 14, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	6,522,320
Mar 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	2,525,026
Mar 12, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	464,763
Mar 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	392
Mar 08, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	1,152,481
Mar 07, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	3,577,578
Mar 06, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	108,208
Mar 05, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	870,024
Mar 04, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	4,380,750
Mar 01, 2024	0.0001	0.0003	0.0001	0.0002	0.0002	5,790,760
Feb 29, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	8,125,527
Feb 28, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	905,733
Feb 27, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	561,219
Feb 26, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	3,459,399
Feb 23, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	4,698,806
Feb 22, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	1,454,480
Feb 21, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	1,127,603
Feb 20, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	2,767,022
Feb 16, 2024	0.0003	0.0003	0.0001	0.0002	0.0002	1,604,125
Feb 15, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	278,241
Feb 14, 2024	0.0001	0.0003	0.0001	0.0003	0.0003	4,435,150
Feb 13, 2024	0.0002	0.0002	0.0001	0.0001	0.0001	1,821,401
Feb 12, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	4,007,015
Feb 09, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	2,101,689
Feb 08, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	5,686,810
Feb 07, 2024	0.0002	0.0003	0.0001	0.0001	0.0001	6,202,028
Feb 06, 2024	0.0001	0.0003	0.0001	0.0001	0.0001	3,303,050
Feb 05, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	1,477,832
Feb 02, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	3,946,144
Feb 01, 2024	0.0002	0.0002	0.0001	0.0002	0.0002	9,148,625
Jan 31, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	2,250,034
Jan 30, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	9,273,475
Jan 29, 2024	0.0001	0.0003	0.0001	0.0002	0.0002	8,813,619
Jan 26, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	2,300,010
Jan 25, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	5,281,949
Jan 24, 2024	0.0002	0.0003	0.0002	0.0003	0.0003	1,456,255
Jan 23, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	5,000,842
Jan 22, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	122,052
Jan 19, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,176
Jan 18, 2024	0.0003	0.0003	0.0001	0.0002	0.0002	1,326,960
Jan 17, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	4,562,038
Jan 16, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	8,168,033
Jan 12, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	202,800
Jan 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	7,114,153
Jan 10, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	167,431
Jan 09, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	13,713,440
Jan 08, 2024	0.0003	0.0003	0.0001	0.0001	0.0001	667,061
Jan 05, 2024	0.0002	0.0003	0.0002	0.0002	0.0002	8,799,424
Jan 04, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	410
Jan 03, 2024	0.0003	0.0003	0.0002	0.0003	0.0003	3,725,608
Jan 02, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	1,134,965
Dec 29, 2023	0.0002	0.0002	0.0001	0.0002	0.0002	2,196,482
Dec 28, 2023	0.0001	0.0003	0.0001	0.0002	0.0002	11,263,778
Dec 27, 2023	0.0001	0.0002	0.0001	0.0002	0.0002	1,503,552
Dec 26, 2023	0.0001	0.0002	0.0001	0.0002	0.0002	1,306,609
Dec 22, 2023	0.0002	0.0003	0.0001	0.0002	0.0002	8,482,185
Dec 21, 2023	0.0001	0.0003	0.0001	0.0002	0.0002	27,917,425
Dec 20, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	3,153,388
Dec 19, 2023	0.0002	0.0003	0.0002	0.0002	0.0002	6,730,420
Dec 18, 2023	0.0002	0.0003	0.0001	0.0002	0.0002	5,647,705
Dec 15, 2023	0.0002	0.0003	0.0002	0.0002	0.0002	3,555,315
Dec 14, 2023	0.0002	0.0003	0.0001	0.0002	0.0002	7,872,731
Dec 13, 2023	0.0002	0.0003	0.0001	0.0002	0.0002	4,488,355
Dec 12, 2023	0.0001	0.0003	0.0001	0.0003	0.0003	1,175,477
Dec 11, 2023	0.0003	0.0003	0.0001	0.0002	0.0002	4,184,340
Dec 08, 2023	0.0003	0.0003	0.0001	0.0001	0.0001	6,995,268
Dec 07, 2023	0.0002	0.0003	0.0002	0.0002	0.0002	5,502,647
Dec 06, 2023	0.0001	0.0002	0.0001	0.0002	0.0002	21,749,333
Dec 05, 2023	0.0002	0.0002	0.0001	0.0002	0.0002	4,307,655
Dec 04, 2023	0.0002	0.0002	0.0001	0.0002	0.0002	5,416,797
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.56+68.18(+0.31%)

S&P 5005,104.46+56.04(+1.11%)

DOW38,287.11+201.31(+0.53%)

CAD/USD0.7320-0.0003(-0.04%)

CRUDE OIL83.85+0.28(+0.34%)

Bitcoin CAD88,271.02+1,207.66(+1.39%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Clubhouse Media Group, Inc. (CMGR)

S&P/TSX
21,953.56
+68.18(+0.31%)

S&P 500
5,104.46
+56.04(+1.11%)

DOW
38,287.11
+201.31(+0.53%)

CAD/USD
0.7320
-0.0003(-0.04%)

CRUDE OIL
83.85
+0.28(+0.34%)

Bitcoin CAD
88,271.02
+1,207.66(+1.39%)