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 )

1.669 -0.011 (-0.63%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 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 (%)
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%)
Jul 01, 2022 1.480 1.640 1.430 1.510 206,820 +0.00(+0.00%)
Jun 30, 2022 1.370 1.640 1.370 1.510 126,355 +0.07(+4.86%)
Jun 29, 2022 1.430 1.470 1.330 1.440 17,206 -0.01(-0.63%)
Jun 28, 2022 1.400 1.490 1.400 1.449 72,237 +0.03(+2.06%)
Jun 27, 2022 1.470 1.490 1.410 1.420 49,784 -0.04(-2.75%)
Jun 24, 2022 1.460 1.490 1.440 1.460 47,266 +0.00(+0.01%)
Jun 23, 2022 1.480 1.550 1.350 1.460 119,174 +0.02(+1.39%)
Jun 22, 2022 1.450 1.500 1.374 1.440 191,073 +0.03(+2.13%)
Jun 21, 2022 1.350 1.495 1.350 1.410 94,710 +0.03(+2.17%)
Jun 17, 2022 1.310 1.414 1.310 1.380 45,306 +0.07(+5.34%)
Jun 16, 2022 1.320 1.350 1.263 1.310 38,132 +0.01(+0.77%)
Jun 15, 2022 1.250 1.406 1.250 1.300 31,107 +0.02(+1.56%)
Jun 14, 2022 1.350 1.350 1.259 1.280 42,777 -0.08(-5.88%)
Jun 13, 2022 1.470 1.480 1.340 1.360 110,643 -0.08(-5.56%)
Jun 10, 2022 1.510 1.580 1.430 1.440 243,612 -0.14(-8.86%)
Jun 09, 2022 1.540 1.790 1.540 1.580 624,309 +0.03(+1.94%)
Jun 08, 2022 1.400 1.630 1.400 1.550 508,783 +0.21(+15.67%)
Jun 07, 2022 1.380 1.380 1.300 1.340 65,657 -0.01(-0.74%)
Jun 06, 2022 1.390 1.390 1.300 1.350 73,069 -0.02(-1.46%)
Jun 03, 2022 1.300 1.380 1.300 1.370 133,771 +0.07(+5.38%)
Jun 02, 2022 1.270 1.330 1.190 1.300 102,363 +0.01(+0.78%)
Jun 01, 2022 1.270 1.320 1.210 1.290 143,575 +0.01(+0.78%)
May 31, 2022 1.098 1.350 1.070 1.280 697,801 +0.23(+21.90%)
May 27, 2022 1.010 1.080 1.010 1.050 94,088 +0.02(+1.94%)
May 26, 2022 1.020 1.030 1.000 1.030 27,585 +0.02(+1.98%)
May 25, 2022 0.9600 1.059 0.9500 1.010 36,670 +0.01(+1.00%)
May 24, 2022 1.000 1.000 0.9400 1.000 34,849 -0.04(-3.85%)
May 23, 2022 1.020 1.050 0.9601 1.040 92,881 +0.06(+6.14%)
May 20, 2022 1.080 1.150 0.9100 0.9798 241,597 -0.13(-11.73%)
May 19, 2022 0.8800 1.200 0.8500 1.110 788,492 +0.24(+27.59%)
May 18, 2022 0.8000 0.8794 0.8000 0.8700 60,936 +0.03(+3.57%)
May 17, 2022 0.8000 0.8500 0.7951 0.8400 129,847 +0.05(+7.01%)
May 16, 2022 0.8000 0.8443 0.7581 0.7850 46,892 -0.01(-1.51%)
May 13, 2022 0.8161 0.8505 0.7590 0.7970 127,070 +0.00(+0.54%)
May 12, 2022 0.7400 0.8199 0.7201 0.7927 44,756 +0.03(+3.57%)
May 11, 2022 0.8300 0.8626 0.7500 0.7654 55,086 -0.07(-8.87%)
May 10, 2022 0.8700 0.9290 0.8015 0.8399 167,732 -0.03(-3.45%)
May 09, 2022 0.9000 0.9199 0.8500 0.8699 182,837 -0.05(-4.93%)
May 06, 2022 0.9800 1.028 0.9150 0.9150 83,944 -0.08(-8.07%)
May 05, 2022 0.9480 1.010 0.9480 0.9953 488,217 +0.01(+0.54%)
May 04, 2022 1.030 1.030 0.9371 0.9900 65,332 -0.01(-1.00%)
May 03, 2022 1.040 1.050 0.9801 1.000 77,470 -0.02(-1.96%)
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.