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 )

1.554 -0.116 (-6.96%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 1.550 1.570 1.460 1.480 13,041 -0.02(-1.33%)
Nov 29, 2023 1.530 1.730 1.400 1.500 21,993 +0.02(+1.35%)
Nov 28, 2023 1.500 1.515 1.480 1.480 4,654 -0.08(-5.13%)
Nov 27, 2023 1.620 1.620 1.510 1.560 4,860 -0.08(-4.69%)
Nov 24, 2023 1.714 1.765 1.637 1.637 6,047 -0.16(-9.02%)
Nov 22, 2023 1.720 1.799 1.710 1.799 1,889 +0.09(+5.20%)
Nov 21, 2023 1.810 1.860 1.710 1.710 12,288 -0.06(-3.38%)
Nov 20, 2023 1.730 2.230 1.670 1.770 161,187 +0.04(+2.61%)
Nov 17, 2023 1.700 1.740 1.660 1.725 3,173 -0.06(-3.63%)
Nov 16, 2023 1.610 1.800 1.610 1.790 10,715 +0.02(+1.13%)
Nov 15, 2023 1.590 1.770 1.590 1.770 2,683 +0.03(+1.72%)
Nov 14, 2023 1.730 1.761 1.660 1.740 3,682 -0.06(-3.33%)
Nov 13, 2023 1.840 1.840 1.655 1.800 7,130 +0.08(+4.65%)
Nov 10, 2023 1.690 1.820 1.570 1.720 8,609 -0.08(-4.44%)
Nov 09, 2023 1.830 1.845 1.711 1.800 29,357 +0.00(+0.00%)
Nov 08, 2023 1.740 1.800 1.670 1.800 9,903 -0.05(-2.70%)
Nov 07, 2023 1.670 1.850 1.660 1.850 14,233 +0.11(+6.32%)
Nov 06, 2023 1.830 1.840 1.700 1.740 10,660 -0.11(-5.95%)
Nov 03, 2023 1.940 2.020 1.780 1.850 35,591 -0.02(-1.07%)
Nov 02, 2023 1.670 1.880 1.630 1.870 74,533 +0.19(+11.31%)
Nov 01, 2023 1.900 1.900 1.600 1.680 95,310 -0.27(-13.85%)
Oct 31, 2023 1.480 2.760 1.480 1.950 2,962,643 +0.54(+38.30%)
Oct 30, 2023 2.010 2.100 1.300 1.410 38,605 -0.79(-35.91%)
Oct 27, 2023 2.600 2.600 2.070 2.200 39,788 +1.90(+626.55%)
Oct 26, 2023 0.3352 0.3580 0.3001 0.3028 230,463 -0.05(-13.49%)
Oct 25, 2023 0.3388 0.3580 0.3270 0.3500 5,888 -0.01(-2.23%)
Oct 24, 2023 0.3220 0.3700 0.3220 0.3580 12,165 +0.01(+2.43%)
Oct 23, 2023 0.3342 0.3527 0.3220 0.3495 7,738 -0.00(-0.91%)
Oct 20, 2023 0.3220 0.3737 0.3160 0.3527 24,652 +0.01(+4.07%)
Oct 19, 2023 0.3500 0.3821 0.3190 0.3389 112,887 -0.03(-7.18%)
Oct 18, 2023 0.4000 0.4245 0.3501 0.3651 277,408 -0.03(-8.47%)
Oct 17, 2023 0.3300 0.3990 0.3153 0.3989 363,424 +0.05(+14.30%)
Oct 16, 2023 0.3389 0.3599 0.3300 0.3490 18,488 +0.00(+0.00%)
Oct 13, 2023 0.3600 0.3601 0.3153 0.3490 11,971 +0.01(+1.75%)
Oct 12, 2023 0.3419 0.3600 0.3200 0.3430 19,419 +0.01(+4.10%)
Oct 11, 2023 0.3400 0.3400 0.3150 0.3295 20,320 -0.00(-0.12%)
Oct 10, 2023 0.3300 0.3390 0.3150 0.3299 18,522 -0.02(-5.72%)
Oct 09, 2023 0.3300 0.3499 0.3287 0.3499 9,458 +0.02(+6.03%)
Oct 06, 2023 0.3500 0.3500 0.3300 0.3300 3,359 -0.02(-5.23%)
Oct 05, 2023 0.3101 0.3482 0.3100 0.3482 5,534 +0.01(+1.81%)
Oct 04, 2023 0.3300 0.3499 0.3140 0.3420 51,267 -0.00(-0.58%)
Oct 03, 2023 0.3300 0.3449 0.3300 0.3440 1,763 -0.00(-0.26%)
Oct 02, 2023 0.3465 0.3465 0.3300 0.3449 5,611 +0.01(+4.52%)
Sep 29, 2023 0.3559 0.3559 0.3018 0.3300 23,861 -0.01(-2.65%)
Sep 28, 2023 0.3750 0.3750 0.2885 0.3390 59,920 +0.00(+1.32%)
Sep 27, 2023 0.2950 0.3346 0.2950 0.3346 129,393 +0.03(+9.74%)
Sep 26, 2023 0.3000 0.3098 0.2810 0.3049 33,796 +0.00(+1.63%)
Sep 25, 2023 0.3050 0.3002 0.3000 0.3000 7,511 -0.01(-3.16%)
Sep 22, 2023 0.3000 0.3100 0.2850 0.3098 9,271 -0.00(-0.71%)
Sep 21, 2023 0.3100 0.3250 0.2989 0.3120 14,527 -0.02(-5.37%)
Sep 20, 2023 0.3060 0.3299 0.3060 0.3297 6,028 +0.00(+1.45%)
Sep 19, 2023 0.3500 0.3500 0.3250 0.3250 4,323 +0.00(+0.43%)
Sep 18, 2023 0.3500 0.3698 0.3100 0.3236 45,496 -0.03(-7.25%)
Sep 15, 2023 0.3257 0.3699 0.3143 0.3489 15,352 -0.00(-0.31%)
Sep 14, 2023 0.3700 0.3690 0.3077 0.3500 13,029 +0.01(+2.94%)
Sep 13, 2023 0.3434 0.3776 0.3248 0.3400 65,539 -0.02(-5.48%)
Sep 12, 2023 0.3499 0.3928 0.3392 0.3597 14,083 +0.01(+2.77%)
Sep 11, 2023 0.3000 0.3563 0.3000 0.3500 15,564 -0.01(-1.41%)
Sep 08, 2023 0.3299 0.3680 0.3200 0.3550 67,336 +0.02(+7.58%)
Sep 07, 2023 0.3450 0.3450 0.3001 0.3300 93,780 +0.03(+9.96%)
Sep 06, 2023 0.3180 0.3320 0.3001 0.3001 141,981 -0.00(-1.28%)
Sep 05, 2023 0.3200 0.3415 0.3002 0.3040 18,536 -0.02(-6.55%)
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.