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
Streaming Delayed Price Updated: 3:54 PM EDT, May 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 (%)
Jan 31, 2019 0.0028 0.0035 0.0023 0.0029 1,708,755 +0.00(+3.57%)
Jan 30, 2019 0.0045 0.0045 0.0025 0.0028 2,168,000 -0.00(-22.22%)
Jan 29, 2019 0.0044 0.0044 0.0036 0.0036 250,104 -0.00(-12.20%)
Jan 28, 2019 0.0045 0.0045 0.0031 0.0041 550,000 -0.00(-8.89%)
Jan 25, 2019 0.0045 0.0049 0.0036 0.0045 1,320,000 -0.00(-8.16%)
Jan 24, 2019 0.0049 0.0049 0.0049 0.0049 20,000 -0.00(-3.92%)
Jan 23, 2019 0.0038 0.0051 0.0038 0.0051 42,000 +0.00(+34.21%)
Jan 22, 2019 0.0038 0.0047 0.0038 0.0038 62,000 -0.00(-20.83%)
Jan 18, 2019 0.0052 0.0052 0.0044 0.0048 86,000 +0.00(+2.13%)
Jan 17, 2019 0.0047 0.0047 0.0047 0.0047 100 +0.00(+9.30%)
Jan 16, 2019 0.0042 0.0046 0.0042 0.0043 505,264 -0.00(-8.51%)
Jan 15, 2019 0.0048 0.0048 0.0047 0.0047 20,000 +0.00(+0.00%)
Jan 14, 2019 0.0044 0.0047 0.0035 0.0047 2,815,547 +0.00(+11.90%)
Jan 11, 2019 0.0053 0.0053 0.0036 0.0042 621,000 -0.00(-6.67%)
Jan 10, 2019 0.0050 0.0050 0.0045 0.0045 130,000 -0.00(-2.17%)
Jan 09, 2019 0.0035 0.0046 0.0035 0.0046 555,520 +0.00(+2.22%)
Jan 08, 2019 0.0043 0.0047 0.0039 0.0045 637,000 +0.00(+7.14%)
Jan 07, 2019 0.0036 0.0042 0.0034 0.0042 2,187,000 +0.00(+13.51%)
Jan 04, 2019 0.0038 0.0042 0.0035 0.0037 1,216,200 -0.00(-9.76%)
Jan 03, 2019 0.0045 0.0045 0.0031 0.0041 695,740 -0.00(-4.65%)
Jan 02, 2019 0.0043 0.0043 0.0043 0.0043 135,000 +0.00(+0.00%)
Dec 31, 2018 0.0027 0.0043 0.0027 0.0043 286,300 +0.00(+0.00%)
Dec 28, 2018 0.0045 0.0045 0.0006 0.0043 1,528,800 -0.00(-8.51%)
Dec 27, 2018 0.0052 0.0052 0.0031 0.0047 939,892 -0.00(-16.07%)
Dec 26, 2018 0.0047 0.0056 0.0046 0.0056 321,141 -0.00(-3.45%)
Dec 24, 2018 0.0059 0.0059 0.0045 0.0058 615,000 -0.00(-1.69%)
Dec 21, 2018 0.0064 0.0064 0.0040 0.0059 1,558,100 +0.00(+18.00%)
Dec 20, 2018 0.0062 0.0062 0.0045 0.0050 628,395 -0.00(-21.88%)
Dec 19, 2018 0.0068 0.0068 0.0045 0.0064 870,655 +0.00(+8.47%)
Dec 18, 2018 0.0068 0.0068 0.0050 0.0059 1,171,739 -0.00(-1.67%)
Dec 17, 2018 0.0062 0.0062 0.0050 0.0060 1,636,892 -0.00(-14.29%)
Dec 14, 2018 0.0076 0.0076 0.0065 0.0070 708,500 -0.00(-7.89%)
Dec 13, 2018 0.0094 0.0094 0.0060 0.0076 1,416,500 -0.00(-3.80%)
Dec 12, 2018 0.0075 0.0080 0.0064 0.0079 1,164,983 +0.00(+12.86%)
Dec 11, 2018 0.0055 0.0082 0.0055 0.0070 2,238,598 +0.00(+16.67%)
Dec 10, 2018 0.0067 0.0067 0.0051 0.0060 1,431,969 -0.00(-10.45%)
Dec 07, 2018 0.0060 0.0067 0.0059 0.0067 525,400 -0.00(-2.90%)
Dec 06, 2018 0.0072 0.0072 0.0060 0.0069 193,150 +0.00(+6.15%)
Dec 04, 2018 0.0070 0.0072 0.0060 0.0065 119,000 +0.00(+1.56%)
Dec 03, 2018 0.0055 0.0071 0.0043 0.0064 1,423,736 +0.00(+6.67%)
Nov 30, 2018 0.0065 0.0065 0.0055 0.0060 847,500 +0.00(+9.09%)
Nov 29, 2018 0.0063 0.0086 0.0055 0.0055 780,000 -0.00(-26.67%)
Nov 28, 2018 0.0076 0.0091 0.0060 0.0075 249,713 +0.00(+22.95%)
Nov 27, 2018 0.0069 0.0069 0.0061 0.0061 874,428 -0.00(-12.86%)
Nov 26, 2018 0.0067 0.0073 0.0055 0.0070 1,730,165 +0.00(+4.48%)
Nov 23, 2018 0.0073 0.0073 0.0067 0.0067 80,000 -0.00(-10.67%)
Nov 21, 2018 0.0075 0.0075 0.0075 0 -0.00(-6.25%)
Nov 20, 2018 0.0078 0.0090 0.0065 0.0080 1,904,511 -0.00(-3.61%)
Nov 19, 2018 0.0078 0.0093 0.0078 0.0083 427,109 -0.00(-7.78%)
Nov 16, 2018 0.0066 0.0098 0.0066 0.0090 1,249,500 +0.00(+9.76%)
Nov 15, 2018 0.0085 0.0085 0.0075 0.0082 995,281 -0.00(-7.87%)
Nov 14, 2018 0.0097 0.0103 0.0080 0.0089 1,981,173 -0.00(-6.32%)
Nov 13, 2018 0.0110 0.0120 0.0092 0.0095 3,447,859 -0.00(-7.77%)
Nov 12, 2018 0.0104 0.0110 0.0095 0.0103 2,718,648 +0.00(+3.00%)
Nov 09, 2018 0.0081 0.0110 0.0072 0.0100 2,753,200 +0.00(+23.46%)
Nov 08, 2018 0.0081 0.0084 0.0056 0.0081 1,244,155 -0.00(-1.22%)
Nov 07, 2018 0.0085 0.0085 0.0075 0.0082 1,187,371 +0.00(+1.23%)
Nov 06, 2018 0.0079 0.0085 0.0075 0.0081 465,966 +0.00(+1.25%)
Nov 05, 2018 0.0069 0.0102 0.0067 0.0080 2,333,161 +0.00(+8.11%)
Nov 02, 2018 0.0069 0.0077 0.0059 0.0074 1,873,200 -0.00(-3.90%)
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.