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 (%)
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%)
Nov 01, 2018 0.0104 0.0104 0.0063 0.0077 5,253,008 -0.00(-29.36%)
Oct 31, 2018 0.0110 0.0112 0.0079 0.0109 1,572,307 +0.00(+21.11%)
Oct 30, 2018 0.0070 0.0110 0.0070 0.0090 560,422 +0.00(+2.27%)
Oct 29, 2018 0.0090 0.0115 0.0071 0.0088 999,542 -0.00(-19.27%)
Oct 26, 2018 0.0118 0.0118 0.0091 0.0109 577,200 -0.00(-6.84%)
Oct 25, 2018 0.0100 0.0117 0.0046 0.0117 3,644,062 +0.00(+23.16%)
Oct 24, 2018 0.0063 0.0095 0.0063 0.0095 750,732 +0.00(+66.67%)
Oct 23, 2018 0.0050 0.0079 0.0050 0.0057 1,520,766 -0.00(-3.39%)
Oct 22, 2018 0.0049 0.0070 0.0045 0.0059 2,702,826 +0.00(+22.92%)
Oct 19, 2018 0.0056 0.0057 0.0048 0.0048 888,300 -0.00(-14.29%)
Oct 18, 2018 0.0056 0.0056 0.0043 0.0056 443,976 +0.00(+33.33%)
Oct 17, 2018 0.0071 0.0071 0.0040 0.0042 796,145 -0.00(-40.00%)
Oct 16, 2018 0.0080 0.0104 0.0055 0.0070 4,729,556 -0.00(-12.50%)
Oct 15, 2018 0.0077 0.0080 0.0055 0.0080 333,974 +0.00(+3.90%)
Oct 12, 2018 0.0057 0.0077 0.0057 0.0077 745,800 +0.00(+13.24%)
Oct 11, 2018 0.0062 0.0068 0.0056 0.0068 426,970 +0.00(+0.00%)
Oct 10, 2018 0.0068 0.0068 0.0068 0.0068 10,000 -0.00(-1.45%)
Oct 09, 2018 0.0082 0.0082 0.0055 0.0069 1,906,179 -0.00(-17.86%)
Oct 08, 2018 0.0090 0.0095 0.0070 0.0084 1,496,171 +0.00(+0.00%)
Oct 05, 2018 0.0075 0.0109 0.0065 0.0084 3,874,100 -0.00(-9.68%)
Oct 04, 2018 0.0090 0.0100 0.0071 0.0093 650,696 +0.00(+3.33%)
Oct 03, 2018 0.0103 0.0106 0.0090 0.0090 1,123,500 +0.00(+0.00%)
Oct 02, 2018 0.0106 0.0106 0.0080 0.0090 1,489,047 +0.00(+11.11%)
Oct 01, 2018 0.0081 0.0081 0.0075 0.0081 386,288 +0.00(+0.00%)
Sep 28, 2018 0.0079 0.0088 0.0074 0.0081 1,230,900 +0.00(+2.53%)
Sep 27, 2018 0.0081 0.0081 0.0067 0.0079 1,262,615 -0.00(-1.25%)
Sep 26, 2018 0.0068 0.0081 0.0067 0.0080 1,045,290 +0.00(+14.29%)
Sep 25, 2018 0.0049 0.0081 0.0049 0.0070 1,911,345 +0.00(+40.00%)
Sep 24, 2018 0.0057 0.0057 0.0050 0.0050 57,002 +0.00(+0.00%)
Sep 21, 2018 0.0050 0.0057 0.0049 0.0050 978,600 -0.00(-7.41%)
Sep 20, 2018 0.0048 0.0054 0.0048 0.0054 200,107 +0.00(+17.39%)
Sep 19, 2018 0.0047 0.0052 0.0046 0.0046 2,271,000 +0.00(+9.52%)
Sep 18, 2018 0.0042 0.0042 0.0042 0.0042 38,000 -0.00(-12.50%)
Sep 14, 2018 0.0048 0.0048 0.0048 0 +0.00(+17.07%)
Sep 13, 2018 0.0043 0.0049 0.0030 0.0041 1,085,719 -0.00(-2.38%)
Sep 12, 2018 0.0045 0.0045 0.0038 0.0042 136,000 -0.00(-6.67%)
Sep 11, 2018 0.0027 0.0053 0.0027 0.0045 1,856,200 -0.00(-18.18%)
Sep 10, 2018 0.0055 0.0055 0.0043 0.0055 160,002 +0.00(+0.00%)
Sep 07, 2018 0.0050 0.0055 0.0031 0.0055 2,833,900 +0.00(+57.14%)
Sep 06, 2018 0.0033 0.0035 0.0030 0.0035 1,233,963 -0.00(-2.78%)
Sep 05, 2018 0.0038 0.0040 0.0036 0.0036 82,316 -0.00(-10.00%)
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.