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 (%)
May 17, 2024 0.0069 0 +0.00(+0.00%)
May 16, 2024 0.0069 0.0069 0.0069 0.0069 20,000 +0.00(+7.81%)
May 14, 2024 0.0064 0 -0.00(-15.79%)
May 09, 2024 0.0076 0 +0.00(+0.00%)
May 08, 2024 0.0050 0.0080 0.0048 0.0076 175,002 +0.00(+80.95%)
May 06, 2024 0.0042 0 -0.00(-16.00%)
May 03, 2024 0.0050 0.0050 0.0035 0.0050 174,625 +0.00(+2.04%)
May 02, 2024 0.0045 0.0049 0.0045 0.0049 172,000 +0.00(+0.00%)
May 01, 2024 0.0049 0.0049 0.0042 0.0049 690,524 +0.00(+4.26%)
Apr 30, 2024 0.0042 0.0047 0.0038 0.0047 56,000 -0.00(-4.08%)
Apr 29, 2024 0.0049 0.0049 0.0049 0.0049 15,000 +0.00(+0.00%)
Apr 26, 2024 0.0040 0.0049 0.0040 0.0049 35,000 +0.00(+0.00%)
Apr 23, 2024 0.0049 0 +0.00(+0.00%)
Apr 22, 2024 0.0049 0.0049 0.0049 0.0049 50,000 +0.00(+0.00%)
Apr 19, 2024 0.0047 0.0049 0.0047 0.0049 65,816 +0.00(+0.00%)
Apr 18, 2024 0.0049 0.0049 0.0049 0.0049 34,240 +0.00(+16.67%)
Apr 17, 2024 0.0039 0.0045 0.0035 0.0042 48,600 +0.00(+5.00%)
Apr 15, 2024 0.0040 0 -0.00(-18.37%)
Apr 12, 2024 0.0030 0.0049 0.0030 0.0049 3,000 +0.00(+0.00%)
Apr 11, 2024 0.0035 0.0049 0.0035 0.0049 74,000 +0.00(+0.00%)
Apr 09, 2024 0.0049 0 +0.00(+0.00%)
Apr 08, 2024 0.0035 0.0049 0.0035 0.0049 37,959 +0.00(+0.00%)
Apr 04, 2024 0.0049 0 +0.00(+8.89%)
Apr 03, 2024 0.0043 0.0045 0.0043 0.0045 11,000 -0.00(-6.25%)
Apr 02, 2024 0.0038 0.0048 0.0030 0.0048 1,109,350 +0.00(+41.18%)
Apr 01, 2024 0.0036 0.0045 0.0034 0.0034 225,000 +0.00(+0.00%)
Mar 28, 2024 0.0034 0.0034 0.0032 0.0034 100,000 +0.00(+6.25%)
Mar 26, 2024 0.0032 0 +0.00(+10.34%)
Mar 25, 2024 0.0029 0.0029 0.0029 0.0029 70,000 -0.00(-3.33%)
Mar 20, 2024 0.0030 0 +0.00(+3.45%)
Mar 19, 2024 0.0031 0.0031 0.0029 0.0029 157,350 -0.00(-3.33%)
Mar 18, 2024 0.0030 0.0030 0.0030 0.0030 500 -0.00(-18.92%)
Mar 14, 2024 0.0037 0 +0.00(+0.00%)
Mar 13, 2024 0.0042 0.0044 0.0026 0.0037 855,000 -0.00(-17.78%)
Mar 11, 2024 0.0045 0 +0.00(+18.42%)
Mar 07, 2024 0.0038 0 -0.00(-2.56%)
Mar 06, 2024 0.0039 0.0039 0.0039 0.0039 20,000 +0.00(+0.00%)
Feb 29, 2024 0.0039 0 -0.00(-2.50%)
Feb 27, 2024 0.0040 0 -0.00(-2.44%)
Feb 26, 2024 0.0041 0.0041 0.0041 0.0041 10,000 -0.00(-16.33%)
Feb 23, 2024 0.0043 0.0049 0.0043 0.0049 21,676 +0.00(+0.00%)
Feb 22, 2024 0.0041 0.0049 0.0041 0.0049 94,777 +0.00(+0.00%)
Feb 21, 2024 0.0047 0.0049 0.0044 0.0049 33,589 -0.00(-12.50%)
Feb 20, 2024 0.0038 0.0056 0.0038 0.0056 16,300 +0.00(+43.59%)
Feb 16, 2024 0.0038 0.0039 0.0038 0.0039 30,500 +0.00(+0.00%)
Feb 14, 2024 0.0039 0 -0.00(-29.09%)
Feb 08, 2024 0.0055 0 +0.00(+37.50%)
Feb 07, 2024 0.0040 0.0040 0.0040 0.0040 50,000 -0.00(-11.11%)
Feb 05, 2024 0.0045 0 -0.00(-8.16%)
Feb 02, 2024 0.0049 0.0056 0.0046 0.0049 111,224 +0.00(+11.36%)
Jan 31, 2024 0.0044 0 -0.00(-6.38%)
Jan 30, 2024 0.0046 0.0047 0.0044 0.0047 143,295 +0.00(+4.44%)
Jan 29, 2024 0.0043 0.0045 0.0039 0.0045 320,111 +0.00(+0.00%)
Jan 26, 2024 0.0044 0.0045 0.0044 0.0045 82,000 -0.00(-2.17%)
Jan 25, 2024 0.0045 0.0046 0.0042 0.0046 236,000 +0.00(+2.22%)
Jan 24, 2024 0.0045 0.0045 0.0045 0.0045 15,000 +0.00(+15.38%)
Jan 23, 2024 0.0045 0.0049 0.0039 0.0039 244,500 -0.00(-13.33%)
Jan 22, 2024 0.0042 0.0049 0.0039 0.0045 1,195,147 +0.00(+15.38%)
Jan 19, 2024 0.0030 0.0054 0.0028 0.0039 2,015,169 +0.00(+56.00%)
Jan 17, 2024 0.0025 6 -0.00(-16.67%)
Jan 16, 2024 0.0027 0.0031 0.0027 0.0030 301,290 +0.00(+15.38%)
Jan 11, 2024 0.0026 0 +0.00(+0.00%)
Jan 09, 2024 0.0026 0 +0.00(+4.00%)
Jan 05, 2024 0.0025 0 +0.00(+4.17%)
Jan 04, 2024 0.0024 0.0024 0.0024 0.0024 50,000 +0.00(+0.00%)
Dec 29, 2023 0.0024 0 +0.00(+9.09%)
Dec 28, 2023 0.0021 0.0022 0.0021 0.0022 650,000 -0.00(-8.33%)
Dec 27, 2023 0.0025 0.0025 0.0024 0.0024 485,000 +0.00(+0.00%)
Dec 26, 2023 0.0024 0.0024 0.0024 0.0024 151,983 +0.00(+0.00%)
Dec 22, 2023 0.0026 0.0026 0.0022 0.0024 642,476 +0.00(+14.29%)
Dec 21, 2023 0.0026 0.0031 0.0020 0.0021 2,986,947 -0.00(-32.26%)
Dec 19, 2023 0.0031 0 -0.00(-16.22%)
Dec 18, 2023 0.0025 0.0037 0.0025 0.0037 16,600 -0.00(-2.63%)
Dec 15, 2023 0.0035 0.0038 0.0023 0.0038 89,000 +0.00(+26.67%)
Dec 11, 2023 0.0030 0 +0.00(+15.38%)
Dec 07, 2023 0.0026 0 -0.00(-35.00%)
Dec 06, 2023 0.0024 0.0040 0.0022 0.0040 29,500 -0.00(-4.76%)
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.