Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Marquie Group Inc (OP: TMGI )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0004 0.0006 0.0004 0.0005 1,028,315 +0.00(+0.00%)
Apr 29, 2020 0.0004 0.0005 0.0004 0.0005 402,501 -0.00(-16.67%)
Apr 27, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Apr 24, 2020 0.0006 0.0006 0.0006 0.0006 12,500 +0.00(+0.00%)
Apr 23, 2020 0.0006 0.0006 0.0006 0.0006 640,001 +0.00(+0.00%)
Apr 21, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Apr 20, 2020 0.0004 0.0006 0.0004 0.0006 64,051 +0.00(+0.00%)
Apr 17, 2020 0.0005 0.0006 0.0005 0.0006 93,200 +0.00(+0.00%)
Apr 16, 2020 0.0005 0.0006 0.0005 0.0006 1,108,670 +0.00(+20.00%)
Apr 15, 2020 0.0004 0.0005 0.0004 0.0005 78,030 +0.00(+0.00%)
Apr 14, 2020 0.0007 0.0007 0.0004 0.0005 657,517 +0.00(+0.00%)
Apr 13, 2020 0.0004 0.0005 0.0004 0.0005 51,250 +0.00(+25.00%)
Apr 09, 2020 0.0004 0.0005 0.0003 0.0004 12,221,899 -0.00(-20.00%)
Apr 08, 2020 0.0006 0.0006 0.0005 0.0005 3,228,000 -0.00(-16.67%)
Apr 07, 2020 0.0005 0.0006 0.0005 0.0006 5,080,000 +0.00(+20.00%)
Apr 06, 2020 0.0006 0.0006 0.0005 0.0005 1,410,062 +0.00(+0.00%)
Apr 03, 2020 0.0005 0.0006 0.0005 0.0005 5,643,600 +0.00(+0.00%)
Apr 02, 2020 0.0006 0.0006 0.0004 0.0005 4,262,615 +0.00(+0.00%)
Apr 01, 2020 0.0005 0.0007 0.0004 0.0005 762,100 +0.00(+0.00%)
Mar 31, 2020 0.0007 0.0007 0.0005 0.0005 3,087,342 -0.00(-28.57%)
Mar 30, 2020 0.0007 0.0007 0.0007 0.0007 1,140,000 +0.00(+0.00%)
Mar 27, 2020 0.0006 0.0007 0.0006 0.0007 1,780,000 +0.00(+16.67%)
Mar 26, 2020 0.0007 0.0007 0.0006 0.0006 1,003,100 -0.00(-14.29%)
Mar 25, 2020 0.0005 0.0008 0.0005 0.0007 4,279,591 +0.00(+16.67%)
Mar 24, 2020 0.0004 0.0006 0.0003 0.0006 3,591,202 +0.00(+50.00%)
Mar 23, 2020 0.0006 0.0006 0.0004 0.0004 14,974,552 -0.00(-42.86%)
Mar 20, 2020 0.0005 0.0007 0.0005 0.0007 4,153,600 +0.00(+40.00%)
Mar 19, 2020 0.0005 0.0005 0.0005 0.0005 2,531,002 +0.00(+0.00%)
Mar 18, 2020 0.0007 0.0007 0.0005 0.0005 331,400 -0.00(-28.57%)
Mar 17, 2020 0.0006 0.0007 0.0005 0.0007 1,065,655 +0.00(+0.00%)
Mar 16, 2020 0.0007 0.0007 0.0007 0.0007 860,647 +0.00(+0.00%)
Mar 13, 2020 0.0006 0.0007 0.0006 0.0007 3,381,500 +0.00(+16.67%)
Mar 12, 2020 0.0008 0.0008 0.0005 0.0006 8,120,160 -0.00(-25.00%)
Mar 11, 2020 0.0008 0.0009 0.0006 0.0008 3,643,003 -0.00(-11.11%)
Mar 10, 2020 0.0013 0.0013 0.0008 0.0009 2,313,931 -0.00(-10.00%)
Mar 09, 2020 0.0010 0.0011 0.0010 0.0010 6,700,078 -0.00(-23.08%)
Mar 06, 2020 0.0012 0.0013 0.0010 0.0013 3,812,400 +0.00(+18.18%)
Mar 05, 2020 0.0011 0.0014 0.0011 0.0011 6,698,100 -0.00(-38.89%)
Mar 04, 2020 0.0011 0.0018 0.0010 0.0018 5,261,877 +0.00(+38.46%)
Mar 03, 2020 0.0018 0.0019 0.0011 0.0013 1,677,460 -0.00(-18.75%)
Mar 02, 2020 0.0021 0.0021 0.0016 0.0016 2,662,649 -0.00(-20.00%)
Feb 28, 2020 0.0021 0.0021 0.0018 0.0020 399,500 +0.00(+0.00%)
Feb 27, 2020 0.0016 0.0020 0.0016 0.0020 260,038 +0.00(+11.11%)
Feb 26, 2020 0.0015 0.0018 0.0015 0.0018 602,500 +0.00(+20.00%)
Feb 25, 2020 0.0019 0.0020 0.0015 0.0015 5,546,865 -0.00(-25.00%)
Feb 24, 2020 0.0019 0.0020 0.0018 0.0020 5,981,775 +0.00(+5.26%)
Feb 21, 2020 0.0024 0.0024 0.0019 0.0019 3,351,900 -0.00(-17.39%)
Feb 20, 2020 0.0020 0.0023 0.0018 0.0023 575,015 +0.00(+15.00%)
Feb 19, 2020 0.0022 0.0022 0.0020 0.0020 1,482,662 +0.00(+5.26%)
Feb 18, 2020 0.0022 0.0022 0.0018 0.0019 836,955 +0.00(+11.76%)
Feb 14, 2020 0.0029 0.0029 0.0017 0.0017 8,265,000 -0.00(-32.00%)
Feb 13, 2020 0.0029 0.0030 0.0021 0.0025 935,023 -0.00(-10.71%)
Feb 12, 2020 0.0027 0.0030 0.0021 0.0028 1,704,637 +0.00(+0.00%)
Feb 11, 2020 0.0031 0.0032 0.0027 0.0028 437,431 -0.00(-9.68%)
Feb 10, 2020 0.0029 0.0031 0.0029 0.0031 836,188 +0.00(+6.90%)
Feb 07, 2020 0.0029 0.0032 0.0025 0.0029 912,700 -0.00(-6.45%)
Feb 06, 2020 0.0027 0.0031 0.0027 0.0031 1,092,320 +0.00(+19.23%)
Feb 05, 2020 0.0027 0.0027 0.0023 0.0026 2,379,671 +0.00(+8.33%)
Feb 04, 2020 0.0030 0.0039 0.0024 0.0024 2,742,235 -0.00(-20.00%)
Feb 03, 2020 0.0040 0.0040 0.0030 0.0030 992,758 -0.00(-11.76%)
Jan 31, 2020 0.0029 0.0035 0.0029 0.0034 2,449,300 +0.00(+6.25%)
Jan 30, 2020 0.0031 0.0038 0.0030 0.0032 1,999,730 -0.00(-8.57%)
Jan 29, 2020 0.0059 0.0059 0.0032 0.0035 4,735,318 -0.00(-30.00%)
Jan 28, 2020 0.0080 0.0080 0.0047 0.0050 2,100,847 +0.00(+4.17%)
Jan 27, 2020 0.0054 0.0054 0.0045 0.0048 1,749,335 +0.00(+2.13%)
Jan 24, 2020 0.0054 0.0054 0.0042 0.0047 1,874,400 +0.00(+0.00%)
Jan 23, 2020 0.0057 0.0062 0.0045 0.0047 3,607,942 -0.00(-17.54%)
Jan 22, 2020 0.0080 0.0080 0.0051 0.0057 3,382,638 -0.00(-12.31%)
Jan 21, 2020 0.0090 0.0090 0.0057 0.0065 7,010,106 +0.00(+14.04%)
Jan 17, 2020 0.0051 0.0057 0.0050 0.0057 3,085,400 +0.00(+9.62%)
Jan 16, 2020 0.0052 0.0052 0.0050 0.0052 1,289,537 +0.00(+1.96%)
Jan 15, 2020 0.0049 0.0053 0.0049 0.0051 736,888 +0.00(+2.00%)
Jan 14, 2020 0.0051 0.0055 0.0049 0.0050 1,572,449 -0.00(-16.67%)
Jan 13, 2020 0.0057 0.0060 0.0049 0.0060 4,665,829 +0.00(+5.26%)
Jan 10, 2020 0.0056 0.0068 0.0050 0.0057 2,333,000 -0.00(-17.39%)
Jan 09, 2020 0.0072 0.0072 0.0056 0.0069 1,539,049 +0.00(+15.00%)
Jan 08, 2020 0.0094 0.0094 0.0050 0.0060 2,237,300 -0.00(-33.33%)
Jan 07, 2020 0.0070 0.0090 0.0049 0.0090 2,453,439 +0.00(+52.54%)
Jan 06, 2020 0.0050 0.0060 0.0050 0.0059 2,432,460 +0.00(+22.92%)
Jan 03, 2020 0.0045 0.0065 0.0044 0.0048 2,803,700 -0.00(-4.00%)
Jan 02, 2020 0.0068 0.0075 0.0048 0.0050 2,873,783 -0.00(-27.54%)
Dec 31, 2019 0.0080 0.0090 0.0066 0.0069 2,785,200 -0.00(-18.82%)
Dec 30, 2019 0.0135 0.0135 0.0070 0.0085 9,495,327 -0.00(-15.00%)
Dec 27, 2019 0.0110 0.0119 0.0095 0.0100 1,362,800 -0.00(-22.48%)
Dec 26, 2019 0.0104 0.0180 0.0093 0.0129 4,813,190 +0.00(+29.00%)
Dec 24, 2019 0.0092 0.0200 0.0092 0.0100 8,069,500 +0.00(+0.00%)
Dec 23, 2019 0.0390 0.0440 0.0093 0.0100 7,436,689 -0.01(-58.85%)
Dec 20, 2019 0.0290 0.0330 0.0243 0.0243 713,600 -0.01(-19.00%)
Dec 19, 2019 0.0410 0.0525 0.0291 0.0300 1,549,120 -0.01(-25.00%)
Dec 18, 2019 0.0400 0.0450 0.0400 0.0400 307,906 -0.00(-2.68%)
Dec 17, 2019 0.0550 0.0570 0.0411 0.0411 614,451 -0.01(-25.27%)
Dec 16, 2019 0.0649 0.0690 0.0485 0.0550 2,515,620 +0.01(+19.57%)
Dec 13, 2019 0.0410 0.0470 0.0410 0.0460 374,600 +0.00(+8.24%)
Dec 12, 2019 0.0550 0.0590 0.0425 0.0425 406,619 -0.01(-12.37%)
Dec 11, 2019 0.0310 0.0500 0.0310 0.0485 256,611 +0.01(+15.48%)
Dec 10, 2019 0.0440 0.0440 0.0400 0.0420 335,001 -0.00(-4.55%)
Dec 09, 2019 0.0440 0.0440 0.0440 0.0440 3,014 +0.00(+2.33%)
Dec 05, 2019 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Dec 04, 2019 0.0430 0.0430 0.0430 0.0430 2,500 -0.00(-2.27%)
Dec 02, 2019 0.0440 0.0440 0.0440 0 +0.00(+1.15%)
Nov 29, 2019 0.0435 0.0435 0.0430 0.0435 13,700 -0.00(-1.36%)
Nov 27, 2019 0.0740 0.1160 0.0435 0.0441 239,400 +0.01(+20.82%)
Nov 26, 2019 0.0200 0.0560 0.0200 0.0365 214,388 +0.01(+21.67%)
Nov 25, 2019 0.0300 0.0300 0.0300 1 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2019 0.0300 0.0300 0.0300 28 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0300 0.0300 1,001 -0.00(-11.76%)
Nov 12, 2019 0.0340 0.0340 0.0340 0.0340 1,499 -0.00(-2.86%)
Nov 08, 2019 0.0350 0.0350 0.0350 0 -0.01(-29.86%)
Nov 07, 2019 0.0499 0.0499 0.0499 5 +0.00(+0.00%)
Nov 04, 2019 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
Nov 01, 2019 0.0350 0.0499 0.0350 0.0499 26,900 -0.00(-0.20%)
Oct 31, 2019 0.0449 0.0520 0.0449 0.0500 68,863 +0.02(+62.87%)
Oct 30, 2019 0.0305 0.0307 0.0305 0.0307 4,501 +0.00(+0.66%)
Oct 29, 2019 0.0305 0.0305 0.0305 0.0305 425 -0.01(-23.75%)
Oct 25, 2019 0.0400 0.0400 0.0400 0 +0.02(+131.21%)
Oct 24, 2019 0.0195 0.0195 0.0173 0.0173 55,000 +0.00(+24.46%)
Oct 23, 2019 0.0137 0.0139 0.0137 0.0139 89,075 +0.00(+24.11%)
Oct 21, 2019 0.0112 0.0112 0.0112 0 +0.00(+17.89%)
Oct 18, 2019 0.0095 0.0095 0.0095 0.0095 400 -0.00(-18.10%)
Oct 17, 2019 0.0116 0.0116 0.0116 10 +0.00(+0.00%)
Oct 14, 2019 0.0116 0.0116 0.0116 0 -0.00(-10.77%)
Oct 10, 2019 0.0130 0.0130 0.0130 0 +0.01(+113.11%)
Oct 09, 2019 0.0061 0.0061 0.0061 0.0061 5,000 -0.00(-39.00%)
Oct 07, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Oct 04, 2019 0.0150 0.0150 0.0150 0.0150 6,200 -0.00(-1.32%)
Oct 03, 2019 0.0250 0.0282 0.0152 0.0152 71,648 -0.01(-39.20%)
Oct 02, 2019 0.0180 0.0350 0.0171 0.0250 326,198 +0.02(+24900.00%)
Sep 03, 2019 0.0001 0.0001 0.0001 0 -0.00(-66.67%)
Aug 30, 2019 0.0002 0.0003 0.0002 0.0003 4,285,900 +0.00(+200.00%)
Aug 29, 2019 0.0001 0.0001 0.0001 0.0001 14,666 -0.00(-50.00%)
Aug 28, 2019 0.0001 0.0002 0.0001 0.0002 1,515,700 +0.00(+100.00%)
Aug 27, 2019 0.0001 0.0001 0.0001 1 +0.00(+0.00%)
Aug 26, 2019 0.0002 0.0002 0.0001 0.0001 515,375 -0.00(-50.00%)
Aug 22, 2019 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Aug 20, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Aug 19, 2019 0.0003 0.0003 0.0001 0.0002 324,500 +0.00(+0.00%)
Aug 16, 2019 0.0002 0.0002 0.0002 0.0002 16,782,700 +0.00(+100.00%)
Aug 15, 2019 0.0001 0.0001 0.0001 0.0001 1,001 +0.00(+0.00%)
Aug 14, 2019 0.0001 0.0001 0.0001 0.0001 2,500,000 -0.00(-50.00%)
Aug 13, 2019 0.0002 0.0002 0.0001 0.0002 172,000 +0.00(+0.00%)
Aug 12, 2019 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
Aug 09, 2019 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+100.00%)
Aug 08, 2019 0.0001 0.0001 0.0001 0.0001 175,050 +0.00(+0.00%)
Aug 07, 2019 0.0001 0.0001 0.0001 0.0001 500,235 -0.00(-50.00%)
Aug 06, 2019 0.0002 0.0002 0.0002 40 +0.00(+0.00%)
Aug 05, 2019 0.0002 0.0002 0.0002 0.0002 1,400,000 +0.00(+0.00%)
Aug 02, 2019 0.0002 0.0002 0.0001 0.0002 1,011,800 +0.00(+0.00%)
Aug 01, 2019 0.0001 0.0002 0.0001 0.0002 5,600,000 +0.00(+0.00%)
Jul 31, 2019 0.0002 0.0002 0.0001 0.0002 6,800,000 +0.00(+0.00%)
Jul 30, 2019 0.0002 0.0003 0.0002 0.0002 12,540,862 +0.00(+0.00%)
Jul 29, 2019 0.0003 0.0003 0.0002 0.0002 1,700,000 -0.00(-33.33%)
Jul 26, 2019 0.0002 0.0003 0.0002 0.0003 52,394,400 +0.00(+200.00%)
Jul 24, 2019 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jul 23, 2019 0.0002 0.0003 0.0001 0.0001 84,212,448 -0.00(-66.67%)
Jul 22, 2019 0.0003 0.0003 0.0003 0.0003 1,322,353 +0.00(+0.00%)
Jul 19, 2019 0.0002 0.0003 0.0002 0.0003 41,880,800 +0.00(+0.00%)
Jul 18, 2019 0.0003 0.0003 0.0003 0.0003 1,649,999 +0.00(+0.00%)
Jul 17, 2019 0.0002 0.0003 0.0002 0.0003 79,748,112 +0.00(+0.00%)
Jul 16, 2019 0.0002 0.0003 0.0002 0.0003 12,726,970 +0.00(+0.00%)
Jul 15, 2019 0.0003 0.0003 0.0002 0.0003 32,878,032 +0.00(+0.00%)
Jul 12, 2019 0.0003 0.0003 0.0002 0.0003 38,907,100 +0.00(+50.00%)
Jul 11, 2019 0.0004 0.0004 0.0002 0.0002 48,336,424 -0.00(-50.00%)
Jul 10, 2019 0.0004 0.0004 0.0004 0.0004 175,000 +0.00(+33.33%)
Jul 09, 2019 0.0004 0.0004 0.0003 0.0003 35,114,500 -0.00(-25.00%)
Jul 08, 2019 0.0004 0.0005 0.0003 0.0004 32,245,744 -0.00(-20.00%)
Jul 05, 2019 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+25.00%)
Jul 03, 2019 0.0004 0.0004 0.0004 0.0004 6,414,000 -0.00(-20.00%)
Jul 02, 2019 0.0005 0.0005 0.0004 0.0005 9,100,916 +0.00(+0.00%)
Jul 01, 2019 0.0006 0.0006 0.0005 0.0005 46,839,244 -0.00(-16.67%)
Jun 28, 2019 0.0006 0.0006 0.0006 0.0006 988,300 +0.00(+0.00%)
Jun 27, 2019 0.0006 0.0007 0.0005 0.0006 39,613,228 -0.00(-14.29%)
Jun 26, 2019 0.0007 0.0008 0.0006 0.0007 4,354,793 -0.00(-12.50%)
Jun 25, 2019 0.0008 0.0008 0.0007 0.0008 33,526,850 +0.00(+14.29%)
Jun 24, 2019 0.0006 0.0008 0.0006 0.0007 40,919,240 +0.00(+0.00%)
Jun 21, 2019 0.0006 0.0007 0.0005 0.0007 15,837,400 +0.00(+16.67%)
Jun 20, 2019 0.0007 0.0007 0.0006 0.0006 16,138,069 -0.00(-14.29%)
Jun 19, 2019 0.0008 0.0009 0.0007 0.0007 15,238,308 -0.00(-12.50%)
Jun 18, 2019 0.0009 0.0009 0.0007 0.0008 13,010,030 -0.00(-11.11%)
Jun 17, 2019 0.0010 0.0010 0.0008 0.0009 13,000,018 +0.00(+0.00%)
Jun 14, 2019 0.0012 0.0012 0.0008 0.0009 35,251,600 -0.00(-35.71%)
Jun 13, 2019 0.0014 0.0014 0.0011 0.0014 3,248,123 +0.00(+16.67%)
Jun 12, 2019 0.0011 0.0012 0.0009 0.0012 17,137,896 +0.00(+0.00%)
Jun 11, 2019 0.0015 0.0015 0.0011 0.0012 37,887,472 -0.00(-33.33%)
Jun 10, 2019 0.0012 0.0018 0.0012 0.0018 16,756,972 +0.00(+38.46%)
Jun 07, 2019 0.0015 0.0015 0.0012 0.0013 10,061,300 -0.00(-13.33%)
Jun 06, 2019 0.0014 0.0015 0.0011 0.0015 17,178,140 +0.00(+0.00%)
Jun 05, 2019 0.0015 0.0015 0.0012 0.0015 21,083,764 +0.00(+15.38%)
Jun 04, 2019 0.0012 0.0014 0.0012 0.0013 3,796,395 +0.00(+8.33%)
Jun 03, 2019 0.0016 0.0016 0.0012 0.0012 17,376,728 -0.00(-20.00%)
May 31, 2019 0.0013 0.0016 0.0013 0.0015 1,974,400 -0.00(-6.25%)
May 30, 2019 0.0016 0.0016 0.0014 0.0016 967,166 +0.00(+6.67%)
May 29, 2019 0.0015 0.0016 0.0013 0.0015 16,737,956 -0.00(-6.25%)
May 28, 2019 0.0021 0.0021 0.0015 0.0016 7,545,612 -0.00(-23.81%)
May 24, 2019 0.0015 0.0025 0.0014 0.0021 18,705,000 +0.00(+40.00%)
May 23, 2019 0.0018 0.0018 0.0013 0.0015 23,443,236 -0.00(-11.76%)
May 22, 2019 0.0017 0.0018 0.0016 0.0017 7,508,660 +0.00(+6.25%)
May 21, 2019 0.0014 0.0016 0.0012 0.0016 11,132,984 +0.00(+14.29%)
May 20, 2019 0.0018 0.0018 0.0013 0.0014 12,046,820 -0.00(-22.22%)
May 17, 2019 0.0022 0.0023 0.0016 0.0018 5,824,600 -0.00(-18.18%)
May 16, 2019 0.0021 0.0022 0.0017 0.0022 22,029,262 -0.00(-8.33%)
May 15, 2019 0.0023 0.0024 0.0020 0.0024 2,575,973 +0.00(+0.00%)
May 14, 2019 0.0029 0.0029 0.0022 0.0024 21,473,320 -0.00(-11.11%)
May 13, 2019 0.0036 0.0036 0.0026 0.0027 4,810,232 -0.00(-22.86%)
May 10, 2019 0.0045 0.0045 0.0032 0.0035 7,179,800 -0.00(-22.22%)
May 09, 2019 0.0033 0.0049 0.0033 0.0045 28,396,816 +0.00(+32.35%)
May 08, 2019 0.0038 0.0039 0.0030 0.0034 10,083,849 -0.00(-15.00%)
May 07, 2019 0.0045 0.0054 0.0030 0.0040 10,495,280 -0.00(-11.11%)
May 06, 2019 0.0073 0.0073 0.0035 0.0045 3,418,217 -0.00(-18.18%)
May 03, 2019 0.0035 0.0055 0.0035 0.0055 11,532,900 +0.00(+57.14%)
May 02, 2019 0.0028 0.0038 0.0023 0.0035 11,200,744 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.