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 (%)
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%)
Nov 01, 2013 0.0700 0.0759 0.0550 0.0700 331,700 -0.01(-7.77%)
Oct 31, 2013 0.0750 0.0760 0.0700 0.0759 148,000 +0.00(+1.20%)
Oct 30, 2013 0.0701 0.0850 0.0700 0.0750 151,500 -0.01(-6.25%)
Oct 29, 2013 0.0600 0.0900 0.0600 0.0800 304,040 +0.02(+33.33%)
Oct 28, 2013 0.0400 0.0600 0.0400 0.0600 137,699 +0.03(+93.55%)
Oct 25, 2013 0.0391 0.0470 0.0310 0.0310 287,000 -0.01(-31.11%)
Oct 24, 2013 0.0470 0.0550 0.0380 0.0450 290,000 -0.00(-4.26%)
Oct 23, 2013 0.0300 0.0470 0.0290 0.0470 274,500 +0.02(+56.67%)
Oct 22, 2013 0.0280 0.0330 0.0280 0.0300 198,680 +0.00(+7.14%)
Oct 21, 2013 0.0250 0.0280 0.0250 0.0280 6,000 +0.00(+12.00%)
Oct 18, 2013 0.0210 0.0250 0.0210 0.0250 478,149 +0.00(+19.05%)
Oct 17, 2013 0.0210 0.0210 0.0210 0.0210 6,000 -0.00(-5.41%)
Oct 16, 2013 0.0222 0.0222 0.0180 0.0222 147,001 -0.00(-1.33%)
Oct 15, 2013 0.0160 0.0270 0.0160 0.0225 802,960 +0.00(+25.00%)
Oct 14, 2013 0.0160 0.0180 0.0160 0.0180 225,000 +0.00(+12.50%)
Oct 09, 2013 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Oct 08, 2013 0.0160 0.0160 0.0160 0.0160 99,000 -0.00(-17.10%)
Oct 07, 2013 0.0180 0.0193 0.0160 0.0193 64,500 +0.00(+7.22%)
Oct 04, 2013 0.0180 0.0180 0.0180 0.0180 9,000 -0.00(-10.00%)
Oct 02, 2013 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 01, 2013 0.0170 0.0250 0.0170 0.0250 385,000 +0.01(+108.33%)
Sep 27, 2013 0.0120 0.0120 0.0120 0.0120 74,797 +0.00(+0.00%)
Sep 26, 2013 0.0120 0.0120 0.0120 0.0120 70,100 +0.00(+0.00%)
Sep 24, 2013 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Sep 23, 2013 0.0120 0.0120 0.0120 0.0120 100 +0.00(+0.00%)
Sep 20, 2013 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Sep 16, 2013 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Sep 12, 2013 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Sep 10, 2013 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Sep 09, 2013 0.0150 0.0160 0.0130 0.0150 82,500 -0.00(-16.67%)
Sep 06, 2013 0.0130 0.0250 0.0095 0.0180 919,989 +0.00(+38.46%)
Sep 05, 2013 0.0051 0.0150 0.0051 0.0130 2,139,717 +0.01(+154.90%)
Sep 04, 2013 0.0052 0.0060 0.0045 0.0051 2,358,865 +0.00(+2.00%)
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.