Dark

CCGN
Consumer Capital Group Inc. Common Stock
stock OTC

Inactive

Sep 15, 2021

0.9450USD-43.750%(-0.7350)1,100

Pre-market

0.00USD-100.000%(-1.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-15	1.1700	1.1700	0.9450	0.9450	-43.750%	1,100	0.000%
2021-09-03	1.6800	1.6800	1.6800	1.6800	+16.667%	100	-43.750%
2021-09-01	1.5000	1.5000	1.2000	1.4400	-14.286%	510	-34.375%
2021-08-27	1.6000	1.6800	1.6000	1.6800	+12.000%	200	-43.750%
2021-08-26	1.5000	1.5000	1.5000	1.5000	-24.242%	100	-37.000%
2021-08-10	1.6000	1.9800	1.6000	1.9800	+0.508%	300	-52.273%
2021-08-02	1.6000	1.9700	1.6000	1.9700	-5.742%	200	-52.030%
2021-05-21	2.0900	2.0900	2.0900	2.0900	+4.500%	100	-54.785%
2021-05-20	2.0000	2.0000	2.0000	2.0000	+24.224%	100	-52.750%
2021-05-19	1.6100	1.6100	1.6100	1.6100	-23.333%	200	-41.304%
2021-05-07	2.1000	2.1000	2.1000	2.1000	+5.000%	100	-55.000%
2021-05-06	1.4600	2.5800	1.4600	2.0000	-23.077%	300	-52.750%
2021-04-06	2.6000	2.6000	2.6000	2.6000	+8.333%	100	-63.654%
2021-03-29	2.4000	2.4000	2.4000	2.4000	-2.439%	100	-60.625%
2021-03-26	2.0000	2.4600	2.0000	2.4600	+59.740%	200	-61.585%
2021-03-25	1.5400	2.6000	1.5400	1.5400	-39.608%	400	-38.636%
2021-03-19	2.5500	2.5500	2.5500	2.5500	+2.410%	100	-62.941%
2021-03-16	2.4800	2.4900	2.4800	2.4900	+4.622%	300	-62.048%
2021-03-15	2.3800	2.3800	2.3800	2.3800	+5.778%	100	-60.294%
2021-03-11	2.1200	2.2500	2.1200	2.2500	+12.500%	210	-58.000%
2021-03-10	1.5000	2.4800	1.5000	2.0000	-20.000%	508	-52.750%
2021-03-05	1.8000	2.5000	1.8000	2.5000	+89.394%	349	-62.200%
2021-03-04	1.3200	2.4800	1.3200	1.3200	-43.348%	296	-28.409%
2021-03-03	2.3300	2.3300	2.3300	2.3300	+0.431%	400	-59.442%
2021-02-25	2.0800	2.3200	2.0800	2.3200	-10.769%	408	-59.267%
2021-02-09	2.0000	2.6000	2.0000	2.6000	+30.000%	700	-63.654%
2021-02-08	2.0000	2.0000	2.0000	2.0000	0.000%	100	-52.750%
2021-02-04	1.9800	2.0000	1.9800	2.0000	0.000%	200	-52.750%
2021-02-01	1.9500	2.0000	1.9500	2.0000	-2.439%	215	-52.750%
2021-01-12	1.3100	2.0500	1.3100	2.0500	-0.966%	680	-53.902%
2021-01-04	2.0800	2.0800	1.3200	2.0700	-1.429%	900	-54.348%
2020-12-22	1.3300	2.1000	1.3300	2.1000	-4.545%	200	-55.000%
2020-11-30	1.6600	2.2000	1.6600	2.2000	-1.345%	210	-57.045%
2020-11-10	1.6600	2.2300	1.6600	2.2300	0.000%	660	-57.623%
2020-10-27	1.8300	2.2300	1.8300	2.2300	+32.738%	330	-57.623%
2020-10-26	1.6800	1.6800	1.6800	1.6800	-25.000%	401	-43.750%
2020-10-22	2.2400	2.2400	2.2400	2.2400	-7.054%	100	-57.813%
2020-09-09	1.7200	2.4100	1.7200	2.4100	-0.823%	200	-60.788%
2020-08-04	1.7000	2.4300	1.7000	2.4300	-16.781%	200	-61.111%
2020-07-27	2.9200	2.9200	2.9200	2.9200	+9.774%	100	-67.637%
2020-07-21	2.4300	2.6600	2.4300	2.6600	+22.581%	397	-64.474%
2020-07-20	1.7600	2.1700	1.7600	2.1700	+35.625%	300	-56.452%
2020-07-17	1.6000	2.9500	1.6000	1.6000	-46.309%	400	-40.938%
2020-07-07	2.9800	2.9800	2.9800	2.9800	0.000%	100	-68.289%
2020-06-29	2.9800	2.9800	2.9800	2.9800	+0.337%	100	-68.289%
2020-06-22	2.9700	2.9700	2.9700	2.9700	+1.020%	100	-68.182%
2020-06-19	1.3500	2.9800	1.3500	2.9400	-1.672%	1,251	-67.857%
2020-06-18	2.6900	2.9900	2.6900	2.9900	+20.080%	1,361	-68.395%
2020-06-17	1.8200	2.4900	1.8200	2.4900	+36.813%	600	-62.048%
2020-06-16	1.8200	1.8200	1.8200	1.8200	+0.552%	100	-48.077%
2020-06-02	1.8100	1.8100	1.8100	1.8100	+9.036%	100	-47.790%
2020-05-28	1.6600	1.6600	1.6600	1.6600	+9.934%	100	-43.072%
2020-05-27	1.5100	1.5100	1.5100	1.5100	+7.092%	100	-37.417%
2020-05-26	1.4100	1.4100	1.4100	1.4100	-21.667%	400	-32.979%
2020-05-15	1.8000	1.8000	1.8000	1.8000	+24.138%	100	-47.500%
2020-05-14	1.7000	1.7000	1.3300	1.4500	-14.706%	2,400	-34.828%
2020-05-08	1.9000	1.9000	1.7000	1.7000	+7.595%	200	-44.412%
2020-05-01	1.5800	1.5800	1.5800	1.5800	0.000%	100	-40.190%
2020-04-24	1.5800	1.5800	1.5800	1.5800	+8.966%	100	-40.190%
2020-04-21	1.3300	1.4500	1.3300	1.4500	-19.890%	497	-34.828%
2020-04-20	1.8000	1.8100	1.8000	1.8100	+32.117%	297	-47.790%
2020-04-13	1.3700	1.3700	1.3700	1.3700	-48.881%	200	-31.022%
2019-12-26	2.0500	2.6800	2.0500	2.6800	+34.000%	400	-64.739%
2019-12-23	1.5700	2.0000	1.5700	2.0000	+32.450%	998	-52.750%
2019-12-20	2.3800	2.3800	1.5100	1.5100	-33.480%	400	-37.417%
2019-12-19	1.5000	2.2800	1.5000	2.2700	-2.575%	1,200	-58.370%
2019-12-18	1.6700	2.3300	1.6700	2.3300	-16.786%	500	-59.442%
2019-12-16	2.1100	2.8000	2.1100	2.8000	+16.183%	1,200	-66.250%
2019-12-13	2.4100	2.4100	2.4100	2.4100	-23.975%	100	-60.788%
2019-12-03	3.1700	3.1700	3.1700	3.1700	+3.934%	100	-70.189%
2019-12-02	2.5300	3.0500	2.5300	3.0500	+26.556%	800	-69.016%
2019-11-29	2.4100	2.4100	2.4100	2.4100	-26.074%	373	-60.788%
2019-11-25	2.3300	3.2600	2.0000	3.2600	-1.212%	2,298	-71.012%
2019-11-12	2.7500	3.3000	2.7500	3.3000	+20.000%	1,182	-71.364%
2019-11-11	2.7500	2.7500	2.7500	2.7500	-8.027%	120	-65.636%
2019-11-06	2.2500	2.9900	2.2500	2.9900	+69.886%	1,500	-68.395%
2019-11-05	2.3700	2.3700	1.7600	1.7600	-49.133%	2,000	-46.307%
2019-10-21	3.1100	3.4600	2.6200	3.4600	-10.363%	1,200	-72.688%
2019-10-16	3.8600	3.8600	3.8600	3.8600	0.000%	108	-75.518%
2019-10-14	3.8600	3.8600	3.8600	3.8600	0.000%	200	-75.518%
2019-10-08	3.8600	3.8600	3.8600	3.8600	-0.515%	200	-75.518%
2019-09-27	3.1100	3.8800	3.1000	3.8800	-0.513%	692	-75.644%
2019-09-17	3.9000	3.9000	3.9000	3.9000	-1.763%	100	-75.769%
2019-09-16	3.9700	3.9700	3.9700	3.9700	0.000%	100	-76.196%
2019-09-13	3.9700	3.9700	3.9700	3.9700	+1.795%	116	-76.196%
2019-09-12	3.9800	3.9800	3.9000	3.9000	-2.010%	300	-75.769%
2019-09-09	3.9000	3.9800	3.9000	3.9800	+2.051%	2,400	-76.256%
2019-09-05	3.9000	3.9000	3.9000	3.9000	0.000%	116	-75.769%
2019-08-14	3.7800	3.9000	3.7800	3.9000	+0.515%	200	-75.769%
2019-08-13	3.8800	3.8800	3.8800	3.8800	+0.518%	100	-75.644%
2019-08-09	3.8600	3.8600	3.8600	3.8600	+10.602%	100	-75.518%
2019-08-08	3.1100	3.4900	3.1100	3.4900	-0.286%	500	-72.923%
2019-08-06	3.5000	3.5000	3.5000	3.5000	-12.060%	100	-73.000%
2019-07-18	3.9800	3.9800	3.9800	3.9800	0.000%	100	-76.256%
2019-07-15	3.9800	3.9800	3.9800	3.9800	0.000%	100	-76.256%
2019-07-12	3.9800	3.9800	3.9800	3.9800	0.000%	100	-76.256%
2019-07-11	3.9800	3.9800	3.9800	3.9800	0.000%	100	-76.256%
2019-07-10	3.9800	3.9800	3.9800	3.9800	0.000%	100	-76.256%
2019-07-09	3.9800	3.9800	3.9800	3.9800	0.000%	100	-76.256%
2019-07-08	3.2000	3.9800	3.2000	3.9800	0.000%	200	-76.256%
2019-07-05	3.9700	3.9800	3.9700	3.9800	+0.252%	300	-76.256%
2019-07-02	3.9700	3.9700	3.9700	3.9700	0.000%	200	-76.196%
2019-07-01	3.0800	3.9700	3.0800	3.9700	-0.251%	1,800	-76.196%
2019-06-28	3.9000	3.9800	3.9000	3.9800	+2.051%	795	-76.256%
2019-06-27	3.9000	3.9000	3.8700	3.9000	0.000%	800	-75.769%
2019-06-26	3.9000	3.9000	3.9000	3.9000	0.000%	200	-75.769%
2019-06-24	3.9000	3.9000	3.9000	3.9000	0.000%	400	-75.769%
2019-06-21	3.9000	3.9000	3.9000	3.9000	0.000%	200	-75.769%
2019-06-20	3.8900	3.9000	3.8900	3.9000	+0.257%	500	-75.769%
2019-06-19	3.8900	3.8900	3.8900	3.8900	0.000%	400	-75.707%
2019-06-18	3.4800	3.8900	3.4800	3.8900	+11.461%	1,200	-75.707%
2019-06-17	3.1900	3.4900	3.1900	3.4900	+12.581%	200	-72.923%
2019-06-14	3.2200	3.2200	2.9600	3.1000	+3.333%	1,600	-69.516%
2019-06-13	3.8000	3.8000	3.0000	3.0000	+20.000%	400	-68.500%
2019-06-12	3.1200	3.1200	2.5000	2.5000	-35.567%	8,045	-62.200%
2019-06-11	3.8800	3.8800	3.8800	3.8800	+27.632%	400	-75.644%
2019-06-10	3.0400	3.0400	3.0400	3.0400	-24.000%	300	-68.914%
2019-05-24	3.9900	4.0000	3.9900	4.0000	+0.251%	1,100	-76.375%
2019-05-23	3.9900	3.9900	3.9900	3.9900	0.000%	200	-76.316%
2019-05-22	4.0000	4.0000	3.9900	3.9900	-0.250%	600	-76.316%
2019-05-21	3.9800	4.0000	3.9800	4.0000	0.000%	600	-76.375%
2019-05-20	4.0000	4.0000	4.0000	4.0000	0.000%	400	-76.375%
2019-05-17	3.9800	4.0000	3.9800	4.0000	+0.503%	300	-76.375%
2019-05-16	3.9800	3.9800	3.9500	3.9800	0.000%	532	-76.256%
2019-05-15	3.9800	3.9800	3.9800	3.9800	0.000%	600	-76.256%
2019-05-14	3.9800	3.9800	3.9800	3.9800	0.000%	600	-76.256%
2019-05-13	3.7500	3.9800	3.7500	3.9800	+7.568%	716	-76.256%
2019-05-10	3.9700	3.9800	3.0100	3.7000	-6.801%	1,900	-74.459%
2019-05-08	3.8000	3.9700	3.7800	3.9700	+4.474%	1,416	-76.196%
2019-05-07	3.4700	3.8000	3.4500	3.8000	+9.510%	1,900	-75.132%
2019-05-06	3.4200	3.4700	3.4200	3.4700	0.000%	900	-72.767%
2019-05-03	3.4600	3.4700	3.4600	3.4700	0.000%	800	-72.767%
2019-05-02	3.2400	3.4700	3.2000	3.4700	+7.099%	600	-72.767%
2019-04-24	3.2400	3.2400	3.1800	3.2400	-0.308%	500	-70.833%
2019-04-23	3.5000	3.5000	3.0000	3.2500	-6.877%	900	-70.923%
2019-04-22	3.8500	3.9600	3.3300	3.4900	-12.312%	700	-72.923%
2019-04-17	3.9600	3.9800	3.5000	3.9800	+0.252%	400	-76.256%
2019-04-16	3.9800	3.9800	3.5000	3.9700	-0.251%	400	-76.196%
2019-04-15	3.9700	3.9800	3.5000	3.9800	+0.252%	698	-76.256%
2019-04-12	3.9700	3.9700	3.9700	3.9700	0.000%	200	-76.196%
2019-04-11	3.9700	3.9700	3.9700	3.9700	+1.018%	504	-76.196%
2019-04-10	3.5000	3.9300	3.5000	3.9300	+0.769%	400	-75.954%
2019-04-09	3.8900	3.9000	3.5000	3.9000	0.000%	500	-75.769%
2019-04-08	3.0300	3.9400	3.0000	3.9000	-2.500%	1,100	-75.769%
2019-03-27	3.8000	4.0000	3.0000	4.0000	0.000%	1,200	-76.375%
2019-03-26	3.9800	4.0000	3.9800	4.0000	+0.503%	1,000	-76.375%
2019-03-25	3.5000	3.9800	3.5000	3.9800	-0.500%	1,200	-76.256%
2019-03-22	3.8000	4.0000	3.5100	4.0000	0.000%	1,600	-76.375%
2019-03-21	3.9500	4.0000	3.5000	4.0000	0.000%	2,197	-76.375%
2019-03-20	3.9700	4.0000	3.5000	4.0000	+0.756%	2,498	-76.375%
2019-03-19	3.7500	3.9700	3.7500	3.9700	+5.867%	500	-76.196%
2019-03-18	3.4100	3.7500	3.4100	3.7500	+7.143%	2,597	-74.800%
2019-03-15	3.4000	3.5000	3.4000	3.5000	+1.449%	6,300	-73.000%
2019-02-15	3.4300	3.4500	3.4300	3.4500	+0.583%	400	-72.609%
2019-02-14	3.4300	3.4300	3.4300	3.4300	0.000%	200	-72.449%
2019-02-13	3.4200	3.4300	3.4200	3.4300	+0.292%	400	-72.449%
2019-02-08	3.4100	3.4200	2.2100	3.4200	+0.293%	700	-72.368%
2019-02-06	3.4100	3.4100	3.4100	3.4100	0.000%	100	-72.287%
2019-02-04	3.4100	3.4100	3.4100	3.4100	0.000%	100	-72.287%
2019-01-31	3.4100	3.4100	3.4100	3.4100	0.000%	100	-72.287%
2019-01-23	3.4000	3.4100	3.4000	3.4100	+0.294%	1,100	-72.287%
2019-01-22	3.0100	3.4000	3.0100	3.4000	-0.293%	500	-72.206%
2019-01-18	3.4000	3.4100	3.4000	3.4100	-0.292%	1,100	-72.287%
2019-01-17	3.0100	3.4200	3.0100	3.4200	-0.870%	2,100	-72.368%
2019-01-16	3.4500	3.4500	3.0100	3.4500	0.000%	903	-72.609%
2019-01-15	3.4300	3.4500	3.4300	3.4500	0.000%	600	-72.609%
2019-01-07	3.4500	3.4500	3.4500	3.4500	-1.429%	500	-72.609%
2019-01-03	3.4500	3.5000	3.3900	3.5000	+1.449%	2,600	-73.000%
2019-01-02	3.0100	3.4500	2.7000	3.4500	-1.429%	1,274	-72.609%
2018-12-31	3.0100	3.5000	3.0100	3.5000	-11.839%	1,700	-73.000%
2018-12-19	3.4500	3.9700	3.2400	3.9700	0.000%	4,200	-76.196%
2018-12-14	3.4500	3.9700	3.4500	3.9700	+13.754%	1,600	-76.196%
2018-12-13	3.4500	3.4900	3.4500	3.4900	-12.312%	1,000	-72.923%
2018-12-11	3.3000	3.9800	3.3000	3.9800	+15.362%	1,200	-76.256%
2018-12-10	3.0100	3.4500	3.0100	3.4500	-1.429%	1,100	-72.609%
2018-12-07	3.4500	3.5000	3.4500	3.5000	+16.667%	500	-73.000%
2018-12-06	3.2000	3.4500	3.0000	3.0000	-14.286%	800	-68.500%
2018-12-04	3.4700	3.5000	3.4700	3.5000	+0.287%	400	-73.000%
2018-12-03	2.6200	3.4900	2.6200	3.4900	-10.283%	1,097	-72.923%
2018-11-26	3.5000	3.9500	3.0200	3.8900	+11.143%	1,802	-75.707%
2018-11-23	3.5000	3.5000	3.5000	3.5000	0.000%	498	-73.000%
2018-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	100	-73.000%
2018-11-20	3.5000	3.5000	3.0100	3.5000	0.000%	1,200	-73.000%
2018-11-19	3.5000	3.5000	3.5000	3.5000	-12.060%	100	-73.000%
2018-11-16	3.5000	3.9800	3.4900	3.9800	0.000%	1,800	-76.256%
2018-11-15	3.5000	3.9800	3.5000	3.9800	0.000%	1,800	-76.256%
2018-11-14	3.9800	3.9800	2.5000	3.9800	-0.500%	2,800	-76.256%
2018-11-13	3.9700	4.0000	3.9700	4.0000	0.000%	1,100	-76.375%
2018-11-12	3.9800	4.0000	3.9800	4.0000	+0.503%	500	-76.375%
2018-11-09	3.5000	3.9800	3.5000	3.9800	+13.714%	1,471	-76.256%
2018-11-08	3.5000	3.5000	3.5000	3.5000	0.000%	500	-73.000%
2018-11-07	3.5000	3.5000	3.4900	3.5000	-10.941%	1,500	-73.000%
2018-11-06	3.5000	3.9300	3.0000	3.9300	-0.506%	1,600	-75.954%
2018-11-05	3.9800	3.9800	3.0000	3.9500	-0.504%	2,786	-76.076%
2018-11-02	3.9800	4.2400	3.0000	3.9700	-0.251%	2,297	-76.196%
2018-11-01	4.1900	4.2500	2.9800	3.9800	-7.226%	4,887	-76.256%
2018-10-31	3.2600	4.4000	3.2500	4.2900	-4.454%	2,339	-77.972%
2018-10-30	4.2900	4.5000	3.2500	4.4900	-0.222%	2,600	-78.953%
2018-10-29	4.5000	4.5000	4.4800	4.5000	0.000%	1,218	-79.000%
2018-10-25	4.4900	4.5000	4.4900	4.5000	+4.651%	1,000	-79.000%
2018-10-24	3.5000	4.5000	3.2500	4.3000	+25.000%	5,100	-78.023%
2018-10-23	3.4500	3.4500	3.0000	3.4400	-0.290%	3,078	-72.529%
2018-10-22	3.4000	3.4500	3.0000	3.4500	+1.471%	2,025	-72.609%
2018-10-19	3.4900	3.4900	2.5000	3.4000	-2.579%	2,500	-72.206%
2018-10-18	3.5000	3.5000	3.0000	3.4900	-0.286%	1,600	-72.923%
2018-10-17	3.3900	3.5000	3.0100	3.5000	+0.287%	1,200	-73.000%
2018-10-16	3.0000	3.4900	2.3000	3.4900	+16.333%	2,231	-72.923%
2018-10-15	2.1100	3.0000	2.1100	3.0000	-23.077%	1,300	-68.500%
2018-10-12	3.5000	3.9000	2.0200	3.9000	+11.429%	3,600	-75.769%
2018-10-11	2.0000	3.5000	2.0000	3.5000	+40.000%	2,300	-73.000%
2018-10-10	2.9900	2.9900	1.7500	2.5000	-3.846%	1,508	-62.200%
2018-10-09	2.3100	3.0000	2.3100	2.6000	+12.554%	1,200	-63.654%
2018-10-08	2.3000	2.3100	2.3000	2.3100	-34.000%	200	-59.091%
2018-10-05	2.3500	3.5000	2.3000	3.5000	+27.737%	800	-73.000%
2018-10-04	2.9900	3.5000	2.2500	2.7400	-8.361%	1,300	-65.511%
2018-10-03	2.9900	3.0000	2.1000	2.9900	0.000%	1,400	-68.395%
2018-10-02	3.5000	3.5000	1.0100	2.9900	-13.333%	1,100	-68.395%
2018-10-01	3.7500	3.7500	2.9500	3.4500	-8.000%	1,600	-72.609%
2018-09-28	3.0000	3.7500	3.0000	3.7500	-3.846%	1,600	-74.800%
2018-09-27	3.9000	3.9000	3.9000	3.9000	0.000%	100	-75.769%
2018-09-26	2.8000	3.9000	2.8000	3.9000	-1.266%	1,500	-75.769%
2018-09-25	3.7200	3.9500	3.5000	3.9500	-10.633%	1,454	-76.076%
2018-09-20	3.6700	4.4900	3.6700	4.4200	-1.559%	850	-78.620%
2018-09-19	4.0000	4.4900	4.0000	4.4900	-8.367%	600	-78.953%
2018-09-18	4.8800	4.9000	4.8800	4.9000	+8.889%	548	-80.714%
2018-09-17	4.4500	4.5000	4.4500	4.5000	0.000%	400	-79.000%
2018-09-14	3.4500	4.5000	2.5200	4.5000	0.000%	1,500	-79.000%
2018-09-13	3.5900	4.5000	2.5000	4.5000	-9.820%	1,400	-79.000%
2018-09-12	4.9900	4.9900	4.9900	4.9900	+0.402%	343	-81.062%
2018-09-11	4.0000	5.0000	3.5000	4.9700	-0.600%	3,671	-80.986%
2018-09-10	4.9900	5.0000	4.9900	5.0000	0.000%	400	-81.100%
2018-09-07	4.9500	5.0000	4.9500	5.0000	0.000%	200	-81.100%
2018-09-06	5.0000	5.0000	5.0000	5.0000	+11.111%	100	-81.100%
2018-09-05	5.9000	5.9000	4.5000	4.5000	-25.000%	2,400	-79.000%
2018-09-04	6.0000	6.4900	6.0000	6.0000	-7.550%	1,535	-84.250%
2018-08-28	6.4900	6.4900	6.4900	6.4900	0.000%	100	-85.439%
2018-08-27	6.4900	6.4900	6.4900	6.4900	+0.154%	100	-85.439%
2018-08-24	6.4800	6.4800	6.4800	6.4800	-0.154%	300	-85.417%
2018-08-23	6.5000	6.5000	6.2500	6.4900	+0.154%	400	-85.439%
2018-08-22	6.0500	6.4900	6.0500	6.4800	-0.308%	900	-85.417%
2018-08-17	6.0000	6.5000	5.5500	6.5000	+0.775%	750	-85.462%
2018-08-16	7.2500	7.2500	5.1300	6.4500	-16.342%	9,901	-85.349%
2018-08-15	7.7100	7.7100	7.7100	7.7100	+0.260%	100	-87.743%
2018-08-14	7.6800	7.7200	7.3000	7.6900	0.000%	1,201	-87.711%
2018-08-13	7.6900	7.6900	7.6900	7.6900	-0.389%	300	-87.711%
2018-08-10	7.7000	7.7200	7.7000	7.7200	-0.129%	700	-87.759%
2018-08-09	7.7300	7.7300	7.7300	7.7300	-0.129%	360	-87.775%
2018-08-08	7.7300	7.7400	7.2500	7.7400	-0.258%	600	-87.791%
2018-08-07	7.7500	7.7600	7.2500	7.7600	-0.129%	600	-87.822%
2018-08-06	7.7600	7.7700	7.7600	7.7700	+0.129%	400	-87.838%
2018-08-03	7.7600	7.7600	7.7600	7.7600	-0.257%	500	-87.822%
2018-08-02	7.7800	7.7800	7.7800	7.7800	0.000%	400	-87.853%
2018-08-01	7.7600	7.7800	7.7600	7.7800	0.000%	500	-87.853%
2018-07-31	7.7800	7.7800	7.7800	7.7800	-0.256%	400	-87.853%
2018-07-30	7.7900	7.8000	7.7900	7.8000	0.000%	600	-87.885%
2018-07-27	7.7800	7.8000	7.7500	7.8000	+0.128%	700	-87.885%
2018-07-26	7.7900	7.7900	7.7900	7.7900	+0.257%	600	-87.869%
2018-07-25	7.7300	7.7700	7.7300	7.7700	+0.129%	900	-87.838%
2018-07-24	7.7600	7.7600	7.7600	7.7600	-0.129%	600	-87.822%
2018-07-23	7.7800	7.7800	7.7700	7.7700	-0.129%	850	-87.838%
2018-07-20	7.7700	7.7800	7.7700	7.7800	-0.128%	800	-87.853%
2018-07-19	7.7800	7.7900	7.7800	7.7900	0.000%	700	-87.869%
2018-07-18	7.7900	7.7900	7.7900	7.7900	-0.128%	700	-87.869%
2018-07-17	7.7800	7.8000	7.7800	7.8000	0.000%	800	-87.885%
2018-07-16	7.7000	7.8000	7.7000	7.8000	+0.128%	1,500	-87.885%
2018-07-13	7.7900	7.7900	7.7900	7.7900	-0.128%	700	-87.869%
2018-07-12	7.8000	7.8000	7.8000	7.8000	+0.128%	450	-87.885%
2018-07-11	7.7900	7.7900	7.7900	7.7900	+0.257%	1,600	-87.869%
2018-07-10	7.7700	7.7700	7.7700	7.7700	0.000%	900	-87.838%
2018-07-09	7.7700	7.7700	7.7700	7.7700	+2.237%	900	-87.838%
2018-07-06	7.5900	7.6000	7.5900	7.6000	-2.439%	1,000	-87.566%
2018-07-05	6.7800	7.7900	6.7800	7.7900	-2.625%	1,500	-87.869%
2018-07-03	7.8300	8.0000	7.8300	8.0000	+2.171%	900	-88.188%
2018-07-02	7.7000	7.8300	7.7000	7.8300	-2.125%	1,900	-87.931%
2018-06-29	7.4900	8.0000	7.4900	8.0000	+6.667%	2,200	-88.188%
2018-06-28	7.4900	7.5000	7.4900	7.5000	0.000%	1,100	-87.400%
2018-06-27	7.4900	7.5000	7.4900	7.5000	-5.422%	1,100	-87.400%
2018-06-26	7.9500	7.9500	7.9300	7.9300	+13.286%	1,000	-88.083%
2018-06-25	7.0000	7.0000	7.0000	7.0000	-6.667%	130	-86.500%
2018-06-22	7.4800	7.5000	7.4800	7.5000	-5.779%	1,100	-87.400%
2018-06-20	7.9500	7.9600	7.9500	7.9600	+0.126%	1,200	-88.128%
2018-06-19	7.9000	7.9500	6.8000	7.9500	-0.126%	1,400	-88.113%
2018-06-18	7.9600	7.9800	6.8000	7.9600	0.000%	1,700	-88.128%
2018-06-15	7.9600	7.9600	7.2500	7.9600	+6.133%	1,600	-88.128%
2018-06-14	7.3900	7.5000	7.3900	7.5000	-1.055%	1,100	-87.400%
2018-06-13	7.5800	7.5800	7.5800	7.5800	-0.263%	465	-87.533%
2018-06-12	7.6500	7.6500	7.5500	7.6000	0.000%	1,100	-87.566%
2018-06-11	7.5000	7.6000	7.5000	7.6000	-4.161%	600	-87.566%
2018-06-08	7.9500	7.9500	7.9300	7.9300	+10.139%	1,700	-88.083%
2018-06-07	7.0000	7.2000	7.0000	7.2000	0.000%	1,000	-86.875%
2018-06-06	7.2000	7.2000	7.0000	7.2000	-5.263%	1,315	-86.875%
2018-06-05	7.5900	7.6000	7.5900	7.6000	-2.564%	1,000	-87.566%
2018-06-04	7.5000	7.8000	7.5000	7.8000	-1.887%	600	-87.885%
2018-06-01	7.2500	7.9500	7.2500	7.9500	0.000%	860	-88.113%
2018-05-31	7.9500	7.9500	7.9500	7.9500	-0.126%	1,600	-88.113%
2018-05-30	7.9500	7.9600	7.9500	7.9600	0.000%	1,500	-88.128%
2018-05-29	7.9300	7.9600	7.9300	7.9600	-0.251%	1,400	-88.128%
2018-05-25	7.9600	7.9800	7.9600	7.9800	0.000%	1,350	-88.158%
2018-05-24	7.5000	7.9800	7.5000	7.9800	+0.251%	3,057	-88.158%
2018-05-23	7.9000	7.9600	7.9000	7.9600	+0.759%	1,300	-88.128%
2018-05-22	7.5000	7.9000	7.5000	7.9000	-1.250%	1,910	-88.038%
2018-05-21	6.8900	8.0000	6.8900	8.0000	0.000%	1,889	-88.188%
2018-05-18	7.0000	8.0000	7.0000	8.0000	0.000%	2,731	-88.188%
2018-05-17	8.0000	8.0000	8.0000	8.0000	0.000%	100	-88.188%
2018-05-16	7.2800	8.0000	7.2800	8.0000	+2.564%	2,200	-88.188%
2018-05-15	7.1000	7.8000	6.9500	7.8000	-2.500%	3,680	-87.885%
2018-05-14	7.0000	8.0000	7.0000	8.0000	0.000%	2,848	-88.188%
2018-05-11	7.0000	8.0000	7.0000	8.0000	+2.564%	3,050	-88.188%
2018-05-10	7.6600	7.8000	7.6600	7.8000	-2.500%	2,200	-87.885%
2018-05-09	7.8000	8.0000	6.8500	8.0000	0.000%	4,109	-88.188%
2018-05-08	7.0000	8.0000	7.0000	8.0000	+1.523%	3,577	-88.188%
2018-05-07	7.0000	7.8800	7.0000	7.8800	0.000%	3,000	-88.008%
2018-05-04	7.3000	7.8800	7.3000	7.8800	0.000%	2,600	-88.008%
2018-05-03	7.0500	7.8800	6.6000	7.8800	0.000%	4,123	-88.008%
2018-05-02	7.0000	7.8800	6.8800	7.8800	+6.486%	2,600	-88.008%
2018-05-01	6.8000	7.4000	6.7000	7.4000	+2.069%	3,827	-87.230%
2018-04-30	7.2500	7.3000	6.5500	7.2500	-2.027%	4,699	-86.966%
2018-04-27	7.5000	7.5000	5.5700	7.4000	-1.333%	4,478	-87.230%
2018-04-26	6.7000	7.5000	6.7000	7.5000	+2.740%	4,500	-87.400%
2018-04-25	7.4000	7.4000	7.3000	7.3000	-1.351%	1,700	-87.055%
2018-04-24	7.3500	7.4000	6.7200	7.4000	0.000%	5,350	-87.230%
2018-04-23	7.4000	7.4000	6.7300	7.4000	-2.632%	4,000	-87.230%
2018-04-20	7.9600	7.9600	6.7300	7.6000	-4.762%	4,600	-87.566%
2018-04-19	7.3000	7.9800	7.3000	7.9800	+6.117%	1,212	-88.158%
2018-04-18	7.0000	8.0000	6.9800	7.5200	-5.764%	2,100	-87.434%
2018-04-17	7.2500	8.8000	7.0200	7.9800	+7.838%	2,445	-88.158%
2018-04-16	6.7500	7.5000	6.7400	7.4000	+8.824%	5,790	-87.230%
2018-04-13	6.6800	6.8000	6.4300	6.8000	+0.741%	5,000	-86.103%
2018-04-12	6.4800	6.8100	6.4800	6.7500	+4.006%	4,500	-86.000%
2018-04-11	6.4900	6.4900	6.4000	6.4900	-0.154%	2,070	-85.439%
2018-04-10	6.5000	6.5000	6.4900	6.5000	-0.307%	1,200	-85.462%
2018-04-09	6.5200	6.5200	6.5000	6.5200	-0.458%	3,200	-85.506%
2018-04-06	6.5400	6.5500	6.5400	6.5500	-0.758%	2,400	-85.573%
2018-04-05	6.6000	6.6000	6.5800	6.6000	-0.901%	1,290	-85.682%
2018-04-04	6.6500	6.6600	6.6500	6.6600	-0.597%	1,200	-85.811%
2018-04-03	6.7000	6.7000	6.7000	6.7000	-0.741%	2,000	-85.896%
2018-04-02	6.8000	6.8000	6.7500	6.7500	-0.881%	1,100	-86.000%
2018-03-29	6.8100	6.8100	6.7800	6.8100	0.000%	2,000	-86.123%
2018-03-28	6.7300	6.8100	6.7300	6.8100	+0.889%	2,600	-86.123%
2018-03-27	6.7600	6.7600	6.7500	6.7500	-0.148%	3,200	-86.000%
2018-03-26	6.7600	6.7600	6.7400	6.7600	+0.148%	3,400	-86.021%
2018-03-23	6.7600	6.7600	6.7500	6.7500	-0.735%	2,215	-86.000%
2018-03-22	6.8000	6.8000	6.8000	6.8000	-0.147%	3,070	-86.103%
2018-03-21	6.8300	6.8300	6.8100	6.8100	+0.147%	2,100	-86.123%
2018-03-20	6.8000	6.8000	6.8000	6.8000	+1.190%	4,765	-86.103%
2018-03-19	6.6100	6.7200	6.6100	6.7200	-4.000%	5,000	-85.938%
2018-03-16	6.7700	7.0000	6.7700	7.0000	+3.245%	4,700	-86.500%
2018-03-15	6.9800	6.9800	6.0000	6.7800	+12.812%	2,740	-86.062%
2018-03-14	3.0000	6.8000	2.5000	6.0100	+9.273%	3,803	-84.276%
2018-03-13	6.8100	7.0000	5.5000	5.5000	-19.118%	5,841	-82.818%
2018-03-12	6.7900	6.8000	6.7900	6.8000	+0.295%	4,300	-86.103%
2018-03-09	6.7500	6.8000	6.7500	6.7800	+0.296%	3,300	-86.062%
2018-03-08	6.7800	6.7800	6.7600	6.7600	-3.429%	3,486	-86.021%
2018-03-07	6.7100	7.0000	6.7100	7.0000	+3.704%	5,050	-86.500%
2018-03-06	6.7200	6.7500	6.7200	6.7500	-0.148%	4,900	-86.000%
2018-03-05	6.7200	6.7600	6.7200	6.7600	+0.148%	7,400	-86.021%
2018-03-02	6.5900	6.7500	6.5900	6.7500	+0.148%	5,880	-86.000%
2018-03-01	6.6500	6.7600	6.6500	6.7400	+31.641%	5,450	-85.979%
2018-02-28	6.7500	6.8000	5.1200	5.1200	-24.927%	3,600	-81.543%
2018-02-27	6.8200	6.8200	6.8200	6.8200	-0.728%	5,119	-86.144%
2018-02-26	6.7000	6.8700	6.7000	6.8700	+1.178%	9,700	-86.245%
2018-02-23	6.4000	6.7900	6.4000	6.7900	-0.876%	6,600	-86.082%
2018-02-22	6.8400	6.8500	6.8400	6.8500	-2.143%	6,488	-86.204%
2018-02-21	6.0000	7.0000	4.0000	7.0000	+2.190%	7,600	-86.500%
2018-02-20	6.8600	6.8600	6.8400	6.8500	0.000%	7,000	-86.204%
2018-02-16	6.8400	6.8500	6.8400	6.8500	+0.440%	6,510	-86.204%
2018-02-15	6.8100	6.8400	6.8100	6.8200	0.000%	4,100	-86.144%
2018-02-14	6.8200	6.8200	6.8200	6.8200	-0.292%	3,000	-86.144%
2018-02-13	6.8300	6.8400	6.8300	6.8400	+0.146%	3,000	-86.184%
2018-02-12	6.8300	6.8300	6.8300	6.8300	+1.637%	4,544	-86.164%

.dark-mode .L6cP9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6cP9W{ color: #333333; background-color: white; border: 2px solid #333333; }CCGNConsumer Capital Group Inc. Common Stockstock OTC

CCGN
Consumer Capital Group Inc. Common Stock
stock OTC