Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Megola Inc (OP: MGON )

0.0069 UNCHANGED
Last Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jan 31, 2014 0.0070 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Jan 30, 2014 0.0072 0.0072 0.0068 0.0068 62,500 -0.00(-1.45%)
Jan 29, 2014 0.0069 0.0069 0.0069 0.0069 41,329 +0.00(+4.55%)
Jan 28, 2014 0.0067 0.0067 0.0051 0.0066 231,827 -0.00(-15.38%)
Jan 27, 2014 0.0067 0.0078 0.0067 0.0078 89,998 -0.00(-13.33%)
Jan 24, 2014 0.0079 0.0100 0.0065 0.0090 0 -0.01(-40.00%)
Jan 23, 2014 0.0068 0.0150 0.0068 0.0150 1,669,020 +0.01(+117.39%)
Jan 22, 2014 0.0071 0.0071 0.0068 0.0069 53,375 -0.00(-25.00%)
Jan 21, 2014 0.0065 0.0092 0.0065 0.0092 104,716 -0.00(-2.13%)
Jan 16, 2014 0.0094 0.0094 0.0094 0 +0.00(+54.10%)
Jan 14, 2014 0.0061 0.0061 0.0061 0.0061 0 -0.00(-7.58%)
Jan 13, 2014 0.0061 0.0080 0.0061 0.0066 26,976 +0.00(+8.20%)
Jan 10, 2014 0.0080 0.0080 0.0061 0.0061 71,500 -0.00(-23.75%)
Jan 09, 2014 0.0065 0.0080 0.0060 0.0080 671,245 +0.00(+15.94%)
Jan 08, 2014 0.0100 0.0100 0.0069 0.0069 349,704 -0.00(-31.00%)
Jan 07, 2014 0.0090 0.0100 0.0090 0.0100 19,540 +0.00(+25.00%)
Jan 06, 2014 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+0.00%)
Jan 03, 2014 0.0080 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Jan 02, 2014 0.0100 0.0117 0.0082 0.0085 146,582 -0.00(-28.57%)
Dec 31, 2013 0.0119 0.0119 0.0119 0 +0.00(+45.12%)
Dec 30, 2013 0.0071 0.0082 0.0071 0.0082 29,950 -0.00(-1.20%)
Dec 27, 2013 0.0011 0.0102 0.0011 0.0083 1,795,901 -0.00(-24.55%)
Dec 26, 2013 0.0102 0.0110 0.0102 0.0110 102,368 +0.00(+7.84%)
Dec 24, 2013 0.0102 0.0102 0.0102 0.0102 0 +0.00(+6.25%)
Dec 23, 2013 0.0119 0.0119 0.0090 0.0096 180,501 +0.00(+6.67%)
Dec 20, 2013 0.0100 0.0100 0.0090 0.0090 0 -0.00(-10.00%)
Dec 19, 2013 0.0080 0.0100 0.0080 0.0100 14,000 +0.00(+0.00%)
Dec 18, 2013 0.0115 0.0120 0.0050 0.0100 1,631,960 -0.00(-16.67%)
Dec 17, 2013 0.0120 0.0120 0.0120 0.0120 9,010 -0.00(-7.69%)
Dec 16, 2013 0.0130 0.0130 0.0110 0.0130 43,750 +0.00(+0.00%)
Dec 13, 2013 0.0101 0.0140 0.0101 0.0130 70,000 +0.00(+28.71%)
Dec 12, 2013 0.0101 0.0101 0.0101 0.0101 1,503 -0.00(-27.86%)
Dec 11, 2013 0.0100 0.0150 0.0100 0.0140 45,039 +0.00(+7.69%)
Dec 10, 2013 0.0140 0.0140 0.0130 0.0130 210,305 -0.00(-7.14%)
Dec 09, 2013 0.0140 0.0140 0.0126 0.0140 539,802 +0.00(+0.72%)
Dec 06, 2013 0.0125 0.0140 0.0125 0.0139 269,170 +0.00(+11.20%)
Dec 05, 2013 0.0131 0.0150 0.0125 0.0125 1,198,600 -0.00(-4.58%)
Dec 04, 2013 0.0141 0.0160 0.0126 0.0131 280,300 -0.00(-7.09%)
Dec 03, 2013 0.0169 0.0169 0.0141 0.0141 138,427 +0.00(+1.44%)
Dec 02, 2013 0.0159 0.0170 0.0137 0.0139 162,140 -0.00(-18.24%)
Nov 29, 2013 0.0230 0.0230 0.0160 0.0170 186,840 -0.00(-6.08%)
Nov 27, 2013 0.0241 0.0241 0.0160 0.0181 524,542 -0.00(-17.73%)
Nov 26, 2013 0.0230 0.0244 0.0180 0.0220 851,084 -0.00(-4.35%)
Nov 25, 2013 0.0330 0.0380 0.0170 0.0230 3,644,952 -0.01(-23.08%)
Nov 22, 2013 0.0490 0.0500 0.0200 0.0299 4,158,497 -0.01(-25.25%)
Nov 21, 2013 0.0469 0.0469 0.0351 0.0400 406,818 -0.01(-13.04%)
Nov 20, 2013 0.0550 0.0570 0.0260 0.0460 942,740 -0.01(-16.36%)
Nov 19, 2013 0.0750 0.0770 0.0451 0.0550 4,773,810 -0.02(-28.57%)
Nov 18, 2013 0.0800 0.0800 0.0610 0.0770 3,225,644 +0.01(+18.46%)
Nov 15, 2013 0.0600 0.0650 0.0600 0.0650 176,500 +0.01(+8.33%)
Nov 14, 2013 0.0630 0.0690 0.0560 0.0600 700,281 +0.00(+0.00%)
Nov 12, 2013 0.0600 0.0600 0.0550 0.0600 52,978 +0.00(+0.67%)
Nov 11, 2013 0.0550 0.0596 0.0550 0.0596 97,500 +0.01(+18.96%)
Nov 08, 2013 0.0501 0.0501 0.0501 0.0501 40,000 +0.00(+2.24%)
Nov 06, 2013 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Nov 05, 2013 0.0551 0.0551 0.0500 0.0500 50,160 -0.01(-16.67%)
Nov 04, 2013 0.0750 0.0750 0.0500 0.0600 141,000 -0.01(-14.29%)
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.