Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pop Culture Group Company Cl A (NQ: CPOP )

2.860 -0.260 (-8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 1.110 1.110 1.013 1.042 4,148 +0.02(+2.11%)
Sep 29, 2022 1.000 1.051 1.000 1.020 12,445 -0.02(-1.92%)
Sep 28, 2022 1.040 1.071 1.016 1.040 3,693 -0.02(-1.89%)
Sep 27, 2022 0.9900 1.140 0.9900 1.060 10,082 +0.03(+2.91%)
Sep 26, 2022 0.9904 1.040 0.9478 1.030 24,116 +0.03(+3.25%)
Sep 23, 2022 1.050 1.050 0.9600 0.9976 35,239 -0.05(-4.99%)
Sep 22, 2022 1.130 1.130 1.050 1.050 12,376 -0.10(-8.70%)
Sep 21, 2022 1.060 1.200 1.060 1.150 16,740 +0.05(+4.55%)
Sep 20, 2022 1.070 1.149 1.073 1.100 7,667 +0.00(+0.00%)
Sep 19, 2022 1.110 1.140 1.070 1.100 39,987 -0.05(-4.35%)
Sep 16, 2022 1.120 1.175 1.110 1.150 27,693 +0.02(+1.77%)
Sep 15, 2022 1.130 1.140 1.110 1.130 329,943 +0.00(+0.00%)
Sep 14, 2022 1.130 1.140 1.120 1.130 37,216 -0.03(-2.59%)
Sep 13, 2022 1.170 1.255 1.130 1.160 172,486 -0.06(-4.92%)
Sep 12, 2022 1.230 1.230 1.200 1.220 16,896 +0.00(+0.00%)
Sep 09, 2022 1.170 1.220 1.170 1.220 12,156 +0.05(+4.27%)
Sep 08, 2022 1.150 1.220 1.130 1.170 15,406 -0.01(-0.85%)
Sep 07, 2022 1.110 1.180 1.110 1.180 3,258 +0.05(+4.42%)
Sep 06, 2022 1.170 1.200 1.120 1.130 14,919 -0.07(-5.83%)
Sep 02, 2022 1.160 1.220 1.160 1.200 11,276 -0.01(-0.83%)
Sep 01, 2022 1.210 1.250 1.150 1.210 33,911 -0.04(-3.20%)
Aug 31, 2022 1.220 1.274 1.170 1.250 190,246 +0.01(+0.81%)
Aug 30, 2022 1.220 1.285 1.210 1.240 23,553 -0.02(-1.59%)
Aug 29, 2022 1.330 1.330 1.250 1.260 115,947 -0.08(-6.32%)
Aug 26, 2022 1.400 1.400 1.320 1.345 37,091 -0.06(-4.61%)
Aug 25, 2022 1.400 1.420 1.350 1.410 35,941 -0.03(-2.08%)
Aug 24, 2022 1.370 1.440 1.350 1.440 48,018 +0.05(+3.60%)
Aug 23, 2022 1.400 1.560 1.330 1.390 148,821 -0.01(-0.71%)
Aug 22, 2022 1.420 1.450 1.300 1.400 108,213 +0.00(+0.00%)
Aug 19, 2022 1.400 1.460 1.310 1.400 192,389 -0.03(-1.96%)
Aug 18, 2022 1.400 1.440 1.380 1.428 13,173 +0.02(+1.28%)
Aug 17, 2022 1.480 1.480 1.300 1.410 51,522 -0.09(-5.87%)
Aug 16, 2022 1.540 1.540 1.400 1.498 59,310 -0.01(-0.79%)
Aug 15, 2022 1.530 1.530 1.450 1.510 39,456 -0.02(-1.31%)
Aug 12, 2022 1.510 1.542 1.480 1.530 33,651 +0.00(+0.00%)
Aug 11, 2022 1.490 1.540 1.480 1.530 88,235 +0.02(+1.32%)
Aug 10, 2022 1.510 1.700 1.454 1.510 75,449 +0.02(+1.34%)
Aug 09, 2022 1.550 1.589 1.451 1.490 67,913 -0.10(-6.29%)
Aug 08, 2022 1.710 1.750 1.540 1.590 287,882 -0.13(-7.56%)
Aug 05, 2022 1.440 2.200 1.405 1.720 2,790,506 +0.29(+20.28%)
Aug 04, 2022 1.480 1.550 1.410 1.430 61,063 -0.10(-6.54%)
Aug 03, 2022 1.470 1.540 1.440 1.530 36,842 +0.03(+2.00%)
Aug 02, 2022 1.460 1.540 1.440 1.500 60,438 +0.01(+0.67%)
Aug 01, 2022 1.460 1.500 1.401 1.490 37,463 +0.02(+1.36%)
Jul 29, 2022 1.400 1.500 1.400 1.470 27,011 +0.00(+0.00%)
Jul 28, 2022 1.490 1.550 1.403 1.470 30,525 +0.01(+0.68%)
Jul 27, 2022 1.360 1.460 1.360 1.460 64,760 +0.05(+3.55%)
Jul 26, 2022 1.420 1.495 1.410 1.410 43,680 -0.10(-6.62%)
Jul 25, 2022 1.540 1.600 1.490 1.510 58,184 -0.13(-7.93%)
Jul 22, 2022 1.680 1.680 1.610 1.640 38,449 +0.00(+0.00%)
Jul 21, 2022 1.700 1.700 1.607 1.640 70,486 +0.02(+1.23%)
Jul 20, 2022 1.640 1.654 1.610 1.620 39,104 -0.03(-2.11%)
Jul 19, 2022 1.680 1.700 1.620 1.655 50,307 -0.01(-0.90%)
Jul 18, 2022 1.610 1.750 1.600 1.670 72,810 +0.06(+3.73%)
Jul 15, 2022 1.680 1.700 1.600 1.610 25,363 -0.01(-0.62%)
Jul 14, 2022 1.650 1.750 1.600 1.620 99,670 +0.04(+2.53%)
Jul 13, 2022 1.590 1.660 1.550 1.580 58,801 -0.02(-1.25%)
Jul 12, 2022 1.610 1.630 1.560 1.600 70,923 -0.01(-0.62%)
Jul 11, 2022 1.550 1.640 1.550 1.610 35,755 +0.02(+1.26%)
Jul 08, 2022 1.610 1.640 1.520 1.590 47,268 -0.01(-0.63%)
Jul 07, 2022 1.520 1.680 1.510 1.600 113,648 +0.05(+2.89%)
Jul 06, 2022 1.560 1.597 1.510 1.555 43,457 -0.04(-2.20%)
Jul 05, 2022 1.460 1.590 1.400 1.590 130,035 +0.08(+5.30%)
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.