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 UNCHANGED
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 (%)
Apr 30, 2024 1.580 1.700 1.580 1.669 10,666 -0.01(-0.63%)
Apr 29, 2024 1.560 1.680 1.540 1.680 9,675 +0.13(+8.13%)
Apr 26, 2024 1.760 1.760 1.530 1.554 15,569 -0.12(-6.96%)
Apr 25, 2024 1.650 1.736 1.630 1.670 15,001 +0.00(+0.30%)
Apr 24, 2024 1.751 1.751 1.660 1.665 10,075 -0.07(-4.31%)
Apr 23, 2024 1.750 1.780 1.710 1.740 6,071 -0.11(-5.95%)
Apr 22, 2024 1.760 1.900 1.740 1.850 11,294 +0.01(+0.54%)
Apr 19, 2024 1.840 1.840 1.780 1.840 3,400 +0.08(+4.42%)
Apr 18, 2024 1.760 1.762 1.762 1.762 924 +0.05(+3.11%)
Apr 17, 2024 1.700 1.900 1.700 1.709 5,812 +0.02(+1.12%)
Apr 16, 2024 1.990 1.990 1.440 1.690 35,443 -0.23(-11.98%)
Apr 15, 2024 2.000 2.000 1.800 1.920 13,011 -0.11(-5.42%)
Apr 12, 2024 2.060 2.160 2.000 2.030 10,073 -0.10(-4.69%)
Apr 11, 2024 2.240 2.240 2.010 2.130 21,033 -0.07(-3.18%)
Apr 10, 2024 2.080 2.360 2.050 2.200 48,286 +0.17(+8.37%)
Apr 09, 2024 2.220 2.220 2.030 2.030 5,618 -0.15(-6.88%)
Apr 08, 2024 2.280 2.280 2.160 2.180 5,914 -0.05(-2.24%)
Apr 05, 2024 2.360 2.370 2.170 2.230 10,275 -0.09(-3.88%)
Apr 04, 2024 2.370 2.370 2.230 2.320 21,355 +0.04(+1.75%)
Apr 03, 2024 2.280 2.540 2.200 2.280 49,794 +0.05(+2.24%)
Apr 02, 2024 2.350 2.380 2.210 2.230 22,258 -0.14(-5.91%)
Apr 01, 2024 2.240 2.415 2.240 2.370 10,381 +0.04(+1.72%)
Mar 28, 2024 2.380 2.490 2.240 2.330 36,960 +0.01(+0.43%)
Mar 27, 2024 2.970 2.970 2.320 2.320 130,146 -0.61(-20.82%)
Mar 26, 2024 2.940 3.010 2.860 2.930 72,892 -0.07(-2.33%)
Mar 25, 2024 2.920 3.160 2.830 3.000 39,370 +0.02(+0.67%)
Mar 22, 2024 3.210 3.210 2.890 2.980 47,589 -0.23(-7.17%)
Mar 21, 2024 3.010 3.420 3.010 3.210 93,016 +0.13(+4.22%)
Mar 20, 2024 3.050 3.180 2.902 3.080 58,648 -0.16(-4.94%)
Mar 19, 2024 3.200 3.378 2.970 3.240 230,958 -0.03(-0.92%)
Mar 18, 2024 2.510 3.430 2.340 3.270 741,106 +0.67(+25.77%)
Mar 15, 2024 2.550 2.625 2.510 2.600 32,103 +0.00(+0.00%)
Mar 14, 2024 2.560 2.750 2.500 2.600 76,226 +0.05(+1.96%)
Mar 13, 2024 2.530 2.860 2.480 2.550 139,288 -0.06(-2.30%)
Mar 12, 2024 2.830 2.830 2.430 2.610 71,047 -0.28(-9.69%)
Mar 11, 2024 3.000 3.180 2.776 2.890 47,615 -0.16(-5.25%)
Mar 08, 2024 2.900 3.350 2.880 3.050 110,587 +0.13(+4.45%)
Mar 07, 2024 2.760 3.020 2.720 2.920 148,415 +0.10(+3.55%)
Mar 06, 2024 2.940 3.000 2.820 2.820 71,584 -0.01(-0.35%)
Mar 05, 2024 2.820 3.196 2.800 2.830 158,856 -0.35(-11.01%)
Mar 04, 2024 3.440 3.562 3.070 3.180 147,221 -0.41(-11.42%)
Mar 01, 2024 3.240 3.850 3.050 3.590 344,896 +0.10(+2.87%)
Feb 29, 2024 3.680 3.799 3.250 3.490 85,604 +0.02(+0.58%)
Feb 28, 2024 3.120 3.650 2.780 3.470 431,586 +0.22(+6.77%)
Feb 27, 2024 3.600 3.681 2.880 3.250 465,301 -0.50(-13.33%)
Feb 26, 2024 3.970 4.700 3.650 3.750 907,607 +0.01(+0.27%)
Feb 23, 2024 6.590 6.700 3.420 3.740 1,203,825 -2.88(-43.50%)
Feb 22, 2024 6.360 8.000 6.360 6.620 16,126,249 +0.40(+6.43%)
Feb 21, 2024 4.850 9.670 4.810 6.220 21,530,158 -0.97(-13.49%)
Feb 20, 2024 3.020 9.400 2.610 7.190 70,627,472 +4.54(+171.32%)
Feb 16, 2024 3.940 7.490 2.480 2.650 43,046,384 +1.32(+99.25%)
Feb 15, 2024 1.330 1.337 1.190 1.330 16,609 +0.04(+3.10%)
Feb 14, 2024 1.120 1.440 1.124 1.290 42,483 +0.13(+11.21%)
Feb 13, 2024 1.120 1.180 1.110 1.160 7,818 -0.03(-2.52%)
Feb 12, 2024 1.270 1.270 1.030 1.190 57,469 -0.11(-8.46%)
Feb 09, 2024 1.430 1.430 1.230 1.300 64,773 -0.11(-7.80%)
Feb 08, 2024 1.070 2.070 1.070 1.410 460,206 +0.36(+34.29%)
Feb 07, 2024 1.130 1.125 1.050 1.050 4,227 -0.06(-5.41%)
Feb 06, 2024 1.050 1.110 0.9800 1.110 5,517 +0.06(+5.71%)
Feb 05, 2024 1.230 1.230 1.040 1.050 5,397 -0.08(-7.08%)
Feb 02, 2024 0.9500 1.130 0.9500 1.130 2,790 +0.09(+8.65%)
Feb 01, 2024 0.9802 1.050 0.9802 1.040 9,342 +0.03(+2.46%)
Jan 31, 2024 0.9700 1.050 0.9601 1.015 27,218 +0.02(+1.51%)
Jan 30, 2024 1.030 1.030 0.9500 0.9999 9,010 -0.06(-5.67%)
Jan 29, 2024 1.040 1.220 0.9600 1.060 13,010 +0.09(+9.28%)
Jan 26, 2024 1.060 1.110 0.9609 0.9700 4,995 -0.18(-15.65%)
Jan 25, 2024 1.150 1.175 1.150 1.150 2,716 +0.05(+4.55%)
Jan 24, 2024 1.180 1.250 1.100 1.100 24,390 -0.09(-7.56%)
Jan 23, 2024 1.090 1.330 1.040 1.190 26,070 +0.08(+7.27%)
Jan 22, 2024 1.028 1.120 1.028 1.109 1,201 +0.07(+6.66%)
Jan 19, 2024 1.050 1.055 1.010 1.040 5,545 +0.02(+1.96%)
Jan 18, 2024 1.050 1.093 1.020 1.020 9,649 +0.03(+3.03%)
Jan 17, 2024 1.010 1.020 0.9544 0.9900 20,704 +0.04(+4.21%)
Jan 16, 2024 1.000 1.000 0.9090 0.9500 1,977 +0.01(+1.05%)
Jan 12, 2024 1.020 1.020 0.9100 0.9401 20,560 -0.10(-9.61%)
Jan 11, 2024 0.9700 1.060 0.9700 1.040 7,058 +0.00(+0.00%)
Jan 10, 2024 1.030 1.067 0.9900 1.040 11,104 -0.03(-2.80%)
Jan 09, 2024 1.130 1.130 1.051 1.070 9,391 -0.09(-7.76%)
Jan 08, 2024 1.180 1.180 1.160 1.160 2,568 -0.02(-1.69%)
Jan 05, 2024 1.062 1.180 1.062 1.180 2,159 +0.07(+6.30%)
Jan 04, 2024 1.060 1.180 1.060 1.110 4,583 +0.01(+0.91%)
Jan 03, 2024 1.120 1.201 1.040 1.100 15,665 -0.02(-1.77%)
Jan 02, 2024 1.090 1.180 1.030 1.120 19,670 +0.05(+4.65%)
Dec 29, 2023 1.250 1.290 1.050 1.070 46,646 +0.03(+2.39%)
Dec 28, 2023 1.080 1.080 1.010 1.045 24,409 -0.01(-0.49%)
Dec 27, 2023 1.180 1.180 1.020 1.050 5,742 -0.07(-6.24%)
Dec 26, 2023 1.140 1.150 1.080 1.120 9,253 +0.05(+4.67%)
Dec 22, 2023 1.080 1.130 1.011 1.070 10,978 -0.03(-2.72%)
Dec 21, 2023 1.100 1.170 1.100 1.100 9,380 -0.06(-5.18%)
Dec 20, 2023 1.200 1.200 1.130 1.160 11,269 -0.04(-3.33%)
Dec 19, 2023 1.240 1.240 1.140 1.200 7,133 -0.02(-1.64%)
Dec 18, 2023 1.300 1.390 1.170 1.220 21,030 -0.01(-0.81%)
Dec 15, 2023 1.210 1.380 1.130 1.230 70,710 -0.05(-3.91%)
Dec 14, 2023 1.260 1.290 1.220 1.280 4,652 +0.03(+2.40%)
Dec 13, 2023 1.310 1.310 1.215 1.250 13,776 -0.09(-6.72%)
Dec 12, 2023 1.320 1.340 1.320 1.340 6,581 +0.00(+0.00%)
Dec 11, 2023 1.430 1.430 1.330 1.340 17,709 -0.04(-2.59%)
Dec 08, 2023 1.390 1.390 1.310 1.376 1,689 -0.01(-1.04%)
Dec 07, 2023 1.480 1.480 1.390 1.390 10,908 -0.02(-1.42%)
Dec 06, 2023 1.370 1.470 1.370 1.410 9,035 +0.04(+2.92%)
Dec 05, 2023 1.380 1.420 1.370 1.370 1,471 -0.07(-5.19%)
Dec 04, 2023 1.450 1.450 1.415 1.445 5,855 -0.04(-2.64%)
Dec 01, 2023 1.500 1.508 1.400 1.484 23,523 +0.00(+0.28%)
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 0.3100 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%)
Sep 01, 2023 0.3101 0.3656 0.2961 0.3253 70,681 +0.03(+8.43%)
Aug 31, 2023 0.3340 0.3500 0.2755 0.3000 168,133 -0.00(-1.32%)
Aug 30, 2023 0.2700 0.3109 0.2611 0.3040 440,718 +0.03(+12.59%)
Aug 29, 2023 0.3250 0.3250 0.2551 0.2700 122,926 -0.02(-6.86%)
Aug 28, 2023 0.3156 0.3168 0.2730 0.2899 73,875 -0.03(-8.49%)
Aug 25, 2023 0.3172 0.3175 0.2805 0.3168 34,693 -0.00(-0.97%)
Aug 24, 2023 0.3132 0.3200 0.3020 0.3199 14,482 +0.00(+1.04%)
Aug 23, 2023 0.3303 0.3350 0.3101 0.3166 15,584 -0.02(-6.00%)
Aug 22, 2023 0.3466 0.3466 0.3303 0.3368 8,402 -0.01(-2.86%)
Aug 21, 2023 0.3507 0.3686 0.3303 0.3467 77,592 -0.02(-5.99%)
Aug 18, 2023 0.3601 0.3740 0.3601 0.3688 2,158 -0.01(-1.42%)
Aug 17, 2023 0.3700 0.3781 0.3728 0.3741 2,010 -0.00(-1.14%)
Aug 16, 2023 0.3458 0.3784 0.3458 0.3784 37,533 +0.00(+0.00%)
Aug 15, 2023 0.3808 0.3808 0.3710 0.3784 17,798 -0.00(-0.68%)
Aug 14, 2023 0.3819 0.3999 0.3808 0.3810 10,732 -0.02(-4.70%)
Aug 11, 2023 0.4020 0.4020 0.3876 0.3998 1,537 -0.00(-0.03%)
Aug 10, 2023 0.4018 0.4018 0.3808 0.3999 62,406 +0.01(+2.72%)
Aug 09, 2023 0.3917 0.4179 0.3808 0.3893 69,467 -0.02(-5.00%)
Aug 08, 2023 0.3808 0.4300 0.3808 0.4098 5,059 +0.01(+2.53%)
Aug 07, 2023 0.3932 0.4444 0.3900 0.3997 31,393 -0.01(-1.31%)
Aug 04, 2023 0.4389 0.4490 0.3932 0.4050 43,071 -0.01(-2.43%)
Aug 03, 2023 0.5000 0.5000 0.4110 0.4151 135,200 -0.05(-11.64%)
Aug 02, 2023 0.3952 0.4698 0.3951 0.4698 132,610 +0.06(+14.87%)
Aug 01, 2023 0.4100 0.4169 0.3929 0.4090 20,537 -0.00(-0.24%)
Jul 31, 2023 0.4010 0.4250 0.3808 0.4100 57,782 +0.00(+0.02%)
Jul 28, 2023 0.4199 0.4357 0.4000 0.4099 101,579 +0.00(+0.00%)
Jul 27, 2023 0.4200 0.4200 0.4000 0.4099 37,437 -0.01(-1.94%)
Jul 26, 2023 0.4230 0.4357 0.4000 0.4180 24,648 -0.01(-1.18%)
Jul 25, 2023 0.4274 0.4274 0.3900 0.4230 17,921 -0.01(-1.61%)
Jul 24, 2023 0.4300 0.4357 0.4103 0.4299 10,060 +0.02(+5.89%)
Jul 21, 2023 0.4218 0.4350 0.4060 0.4060 5,635 -0.03(-6.88%)
Jul 20, 2023 0.4400 0.4369 0.4057 0.4360 28,228 +0.00(+0.72%)
Jul 19, 2023 0.4722 0.4749 0.4223 0.4329 21,284 -0.02(-3.76%)
Jul 18, 2023 0.4431 0.4780 0.4430 0.4498 7,815 -0.01(-1.62%)
Jul 17, 2023 0.4600 0.4600 0.4400 0.4572 14,972 +0.01(+2.79%)
Jul 14, 2023 0.4899 0.4899 0.4400 0.4448 23,190 -0.00(-0.27%)
Jul 13, 2023 0.4600 0.4699 0.4400 0.4460 28,065 -0.02(-4.70%)
Jul 12, 2023 0.4898 0.4898 0.4561 0.4680 3,302 -0.00(-0.43%)
Jul 11, 2023 0.4898 0.4898 0.4401 0.4700 151,985 +0.00(+0.00%)
Jul 10, 2023 0.4556 0.4899 0.4396 0.4700 45,468 +0.01(+2.33%)
Jul 07, 2023 0.4710 0.4798 0.4300 0.4593 164,882 -0.02(-3.65%)
Jul 06, 2023 0.4800 0.4950 0.4000 0.4767 79,628 -0.00(-0.67%)
Jul 05, 2023 0.5000 0.5000 0.4700 0.4799 18,526 -0.01(-1.50%)
Jul 03, 2023 0.5398 0.5398 0.4770 0.4872 26,089 -0.01(-2.56%)
Jun 30, 2023 0.5080 0.5080 0.4675 0.5000 143,934 +0.01(+2.04%)
Jun 29, 2023 0.4782 0.5099 0.4613 0.4900 115,097 +0.00(+0.41%)
Jun 28, 2023 0.4880 0.5000 0.4599 0.4880 19,027 +0.01(+1.14%)
Jun 27, 2023 0.4800 0.4825 0.4700 0.4825 4,831 -0.01(-1.53%)
Jun 26, 2023 0.4875 0.4921 0.4462 0.4900 59,783 +0.02(+4.30%)
Jun 23, 2023 0.4501 0.4900 0.4400 0.4698 34,028 -0.02(-4.12%)
Jun 22, 2023 0.4500 0.4900 0.4500 0.4900 17,407 +0.00(+0.00%)
Jun 21, 2023 0.5100 0.5100 0.4443 0.4900 63,022 -0.02(-3.01%)
Jun 20, 2023 0.5000 0.5374 0.4335 0.5052 265,743 +0.01(+1.10%)
Jun 16, 2023 0.4945 0.5050 0.4750 0.4997 56,019 -0.01(-1.92%)
Jun 15, 2023 0.4910 0.5188 0.4739 0.5095 62,423 -0.18(-26.40%)
May 08, 2023 0.7000 0.7455 0.6300 0.6923 68,017 -0.08(-10.62%)
May 05, 2023 0.7174 0.7746 0.6608 0.7746 75,392 +0.03(+4.42%)
May 04, 2023 0.6499 0.7499 0.6401 0.7418 88,072 +0.05(+7.51%)
May 03, 2023 0.6712 0.7035 0.6260 0.6900 161,180 -0.02(-2.20%)
May 02, 2023 0.7370 0.7700 0.6510 0.7055 541,861 +0.06(+8.54%)
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.