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 )

1.140 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 1.140 1.140 1.080 1.140 12,955 -0.02(-1.72%)
Sep 20, 2024 1.140 1.160 1.122 1.160 6,949 +0.01(+0.87%)
Sep 19, 2024 1.140 1.150 1.110 1.150 60,512 +0.05(+4.55%)
Sep 18, 2024 1.150 1.150 1.100 1.100 6,674 -0.03(-2.65%)
Sep 17, 2024 1.110 1.130 1.070 1.130 6,228 +0.03(+2.73%)
Sep 16, 2024 1.150 1.150 1.070 1.100 7,101 +0.00(+0.00%)
Sep 13, 2024 1.082 1.120 1.072 1.100 6,676 -0.01(-0.90%)
Sep 12, 2024 1.190 1.200 1.050 1.110 85,923 -0.04(-3.48%)
Sep 11, 2024 1.110 1.200 1.090 1.150 122,733 +0.05(+4.55%)
Sep 10, 2024 1.050 1.140 1.050 1.100 18,636 +0.03(+2.80%)
Sep 09, 2024 1.060 1.080 1.010 1.070 19,185 +0.01(+0.94%)
Sep 06, 2024 1.040 1.100 1.040 1.060 68,998 -0.05(-4.50%)
Sep 05, 2024 1.100 1.148 1.100 1.110 21,104 +0.00(+0.00%)
Sep 04, 2024 1.120 1.150 1.110 1.110 23,710 -0.01(-0.89%)
Sep 03, 2024 1.110 1.190 1.110 1.120 7,480 -0.02(-1.75%)
Aug 30, 2024 1.160 1.170 1.110 1.140 36,975 +0.04(+3.64%)
Aug 29, 2024 1.140 1.150 1.090 1.100 67,752 -0.05(-4.35%)
Aug 28, 2024 1.200 1.200 1.110 1.150 60,532 -0.03(-2.54%)
Aug 27, 2024 1.200 1.220 1.180 1.180 46,235 -0.02(-1.67%)
Aug 26, 2024 1.210 1.242 1.150 1.200 26,031 +0.02(+1.69%)
Aug 23, 2024 1.210 1.270 1.140 1.180 129,815 -0.06(-4.84%)
Aug 22, 2024 1.150 1.260 1.100 1.240 139,254 +0.11(+9.73%)
Aug 21, 2024 1.250 1.250 1.100 1.130 192,327 -0.04(-3.42%)
Aug 20, 2024 1.190 1.200 1.090 1.170 1,104,619 +0.07(+6.36%)
Aug 19, 2024 1.160 1.200 1.100 1.100 43,869 +0.00(+0.00%)
Aug 16, 2024 1.120 1.170 1.050 1.100 22,914 -0.02(-1.79%)
Aug 15, 2024 1.160 1.180 1.110 1.120 12,923 -0.03(-2.61%)
Aug 14, 2024 1.140 1.190 1.140 1.150 48,612 -0.04(-3.37%)
Aug 13, 2024 1.180 1.220 1.180 1.190 7,293 +0.01(+0.86%)
Aug 12, 2024 1.290 1.290 1.180 1.180 67,650 -0.12(-9.23%)
Aug 09, 2024 1.350 1.350 1.152 1.300 178,146 -0.08(-5.80%)
Aug 08, 2024 1.310 1.390 1.200 1.380 99,793 +0.13(+10.40%)
Aug 07, 2024 1.260 1.300 1.200 1.250 80,025 +0.02(+1.63%)
Aug 06, 2024 1.110 1.249 1.100 1.230 79,193 +0.13(+11.82%)
Aug 05, 2024 1.060 1.160 1.060 1.100 52,890 -0.07(-5.60%)
Aug 02, 2024 1.180 1.200 1.105 1.165 56,189 -0.00(-0.40%)
Aug 01, 2024 1.210 1.248 1.150 1.170 35,236 -0.03(-2.50%)
Jul 31, 2024 1.270 1.280 1.200 1.200 81,397 -0.08(-6.25%)
Jul 30, 2024 1.330 1.343 1.280 1.280 21,731 -0.07(-5.19%)
Jul 29, 2024 1.400 1.420 1.330 1.350 15,123 +0.01(+0.75%)
Jul 26, 2024 1.310 1.410 1.310 1.340 27,874 +0.02(+1.52%)
Jul 25, 2024 1.340 1.400 1.310 1.320 30,062 -0.02(-1.69%)
Jul 24, 2024 1.340 1.370 1.300 1.343 50,900 -0.04(-2.70%)
Jul 23, 2024 1.350 1.380 1.270 1.380 91,281 +0.03(+2.22%)
Jul 22, 2024 1.450 1.450 1.350 1.350 93,834 -0.15(-10.00%)
Jul 19, 2024 1.550 1.600 1.450 1.500 123,796 -0.04(-2.60%)
Jul 18, 2024 1.480 1.646 1.480 1.540 176,148 -0.04(-2.53%)
Jul 17, 2024 1.420 1.700 1.370 1.580 648,166 +0.16(+11.27%)
Jul 16, 2024 1.280 1.460 1.280 1.420 666,109 +0.02(+1.43%)
Jul 15, 2024 1.560 1.590 1.350 1.400 5,799,438 +0.11(+8.53%)
Jul 12, 2024 1.250 1.340 1.250 1.290 2,935,506 +0.04(+3.20%)
Jul 11, 2024 1.280 1.290 1.200 1.250 43,035 -0.07(-5.30%)
Jul 10, 2024 1.180 1.390 1.150 1.320 232,471 +0.14(+11.86%)
Jul 09, 2024 1.240 1.240 1.180 1.180 24,994 -0.02(-1.67%)
Jul 08, 2024 1.250 1.280 1.160 1.200 51,933 -0.08(-6.25%)
Jul 05, 2024 1.250 1.419 1.230 1.280 274,304 +0.01(+0.79%)
Jul 03, 2024 1.290 1.330 1.230 1.270 31,149 +0.01(+0.79%)
Jul 02, 2024 1.330 1.347 1.230 1.260 65,551 -0.07(-5.26%)
Jul 01, 2024 1.430 1.430 1.270 1.330 156,052 -0.09(-6.34%)
Jun 28, 2024 1.530 1.550 1.380 1.420 137,672 -0.13(-8.39%)
Jun 27, 2024 1.550 1.600 1.460 1.550 276,666 +0.02(+1.31%)
Jun 26, 2024 1.750 1.800 1.360 1.530 1,483,403 -0.28(-15.47%)
Jun 25, 2024 1.330 2.340 1.300 1.810 34,861,460 +0.66(+57.39%)
Jun 24, 2024 1.130 1.180 1.130 1.150 20,151 -0.02(-1.71%)
Jun 21, 2024 1.150 1.210 1.140 1.170 23,697 -0.02(-1.68%)
Jun 20, 2024 1.170 1.210 1.130 1.190 9,896 +0.01(+0.85%)
Jun 18, 2024 1.220 1.221 1.130 1.180 42,113 -0.04(-3.28%)
Jun 17, 2024 1.240 1.290 1.220 1.220 80,627 -0.05(-3.94%)
Jun 14, 2024 1.270 1.270 1.240 1.270 18,361 +0.01(+0.79%)
Jun 13, 2024 1.340 1.340 1.200 1.260 23,337 -0.09(-6.67%)
Jun 12, 2024 1.400 1.420 1.240 1.350 101,438 -0.04(-2.88%)
Jun 11, 2024 1.420 1.420 1.360 1.390 19,279 +0.03(+2.21%)
Jun 10, 2024 1.460 1.455 1.360 1.360 31,555 -0.09(-6.21%)
Jun 07, 2024 1.510 1.520 1.400 1.450 26,544 -0.04(-2.68%)
Jun 06, 2024 1.480 1.525 1.454 1.490 123,702 +0.00(+0.00%)
Jun 05, 2024 1.490 1.540 1.420 1.490 108,793 -0.01(-0.67%)
Jun 04, 2024 1.380 1.559 1.370 1.500 151,539 +0.09(+6.38%)
Jun 03, 2024 1.430 1.530 1.350 1.410 181,209 -0.02(-1.40%)
May 31, 2024 1.380 1.430 1.380 1.430 73,831 +0.05(+3.62%)
May 30, 2024 1.380 1.440 1.370 1.380 72,973 +0.02(+1.47%)
May 29, 2024 1.420 1.450 1.345 1.360 75,704 -0.06(-4.23%)
May 28, 2024 1.480 1.520 1.410 1.420 73,808 -0.06(-4.05%)
May 24, 2024 1.490 1.540 1.460 1.480 57,102 -0.01(-0.67%)
May 23, 2024 1.560 1.600 1.430 1.490 87,056 -0.09(-5.70%)
May 22, 2024 1.630 1.660 1.500 1.580 117,331 -0.09(-5.39%)
May 21, 2024 1.610 1.820 1.610 1.670 232,253 +0.01(+0.60%)
May 20, 2024 1.780 1.850 1.650 1.660 177,162 -0.14(-7.78%)
May 17, 2024 1.960 1.960 1.740 1.800 97,057 -0.05(-2.70%)
May 16, 2024 2.070 2.070 1.830 1.850 110,201 -0.25(-11.90%)
May 15, 2024 2.220 2.310 2.000 2.100 171,177 -0.29(-12.10%)
May 14, 2024 2.420 2.490 2.280 2.389 255,070 -0.11(-4.44%)
May 13, 2024 2.630 2.720 2.453 2.500 453,399 -0.36(-12.59%)
May 10, 2024 3.000 3.170 2.750 2.860 1,450,210 -0.26(-8.33%)
May 09, 2024 3.530 4.300 2.780 3.120 76,966,856 +1.42(+83.53%)
May 08, 2024 1.640 1.700 1.640 1.700 431,935 +0.06(+3.66%)
May 07, 2024 1.580 1.640 1.580 1.640 2,410 +0.04(+2.50%)
May 06, 2024 1.560 1.851 1.560 1.600 20,811 +0.00(+0.00%)
May 03, 2024 1.620 1.708 1.554 1.600 9,707 -0.02(-1.23%)
May 02, 2024 1.650 1.660 1.578 1.620 4,596 -0.02(-1.23%)
May 01, 2024 1.642 1.660 1.640 1.640 2,074 -0.03(-1.76%)
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%)
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.