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 (%)
Feb 28, 2018 0.0056 0.0059 0.0050 0.0059 656,822 +0.00(+4.61%)
Feb 27, 2018 0.0067 0.0067 0.0039 0.0056 720,400 -0.00(-15.82%)
Feb 26, 2018 0.0052 0.0067 0.0052 0.0067 488,110 +0.00(+31.37%)
Feb 23, 2018 0.0046 0.0056 0.0046 0.0051 489,945 +0.00(+18.60%)
Feb 22, 2018 0.0048 0.0050 0.0043 0.0043 130,476 -0.00(-14.00%)
Feb 21, 2018 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Feb 20, 2018 0.0060 0.0060 0.0044 0.0050 383,306 -0.00(-9.09%)
Feb 16, 2018 0.0055 0.0055 0.0055 0 +0.00(+25.00%)
Feb 15, 2018 0.0044 0.0044 0.0036 0.0044 2,967,000 +0.00(+2.33%)
Feb 14, 2018 0.0038 0.0044 0.0032 0.0043 2,064,040 +0.00(+10.26%)
Feb 13, 2018 0.0043 0.0043 0.0032 0.0039 1,089,832 +0.00(+21.87%)
Feb 12, 2018 0.0033 0.0033 0.0032 0.0032 390,000 -0.00(-14.67%)
Feb 09, 2018 0.0037 0.0037 0.0037 0.0037 5,000 +0.00(+20.97%)
Feb 08, 2018 0.0039 0.0039 0.0039 0.0031 46,230 -0.00(-29.55%)
Feb 07, 2018 0.0043 0.0044 0.0022 0.0044 650,000 +0.00(+37.50%)
Feb 05, 2018 0.0032 0.0032 0.0032 0 -0.00(-33.33%)
Feb 02, 2018 0.0030 0.0048 0.0030 0.0048 100,001 +0.00(+37.14%)
Feb 01, 2018 0.0044 0.0044 0.0034 0.0035 130,000 -0.00(-20.45%)
Jan 31, 2018 0.0044 0.0044 0.0044 0.0044 1,191,211 +0.00(+10.00%)
Jan 30, 2018 0.0040 0.0040 0.0040 0.0040 130,000 +0.00(+17.65%)
Jan 29, 2018 0.0035 0.0035 0.0034 0.0034 172,856 +0.00(+0.00%)
Jan 26, 2018 0.0043 0.0043 0.0034 0.0034 493,000 -0.00(-22.73%)
Jan 25, 2018 0.0044 0.0045 0.0044 0.0044 902,500 +0.00(+0.69%)
Jan 24, 2018 0.0039 0.0044 0.0039 0.0044 15,000 +0.00(+24.86%)
Jan 23, 2018 0.0040 0.0040 0.0031 0.0035 352,495 -0.00(-5.15%)
Jan 22, 2018 0.0036 0.0037 0.0036 0.0037 25,000 -0.00(-2.89%)
Jan 19, 2018 0.0029 0.0038 0.0029 0.0038 155,006 +0.00(+26.67%)
Jan 18, 2018 0.0043 0.0044 0.0030 0.0030 3,716,307 -0.00(-33.33%)
Jan 17, 2018 0.0035 0.0049 0.0035 0.0045 6,893,127 +0.00(+32.35%)
Jan 16, 2018 0.0024 0.0035 0.0024 0.0034 2,746,483 +0.00(+17.24%)
Jan 12, 2018 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
Jan 11, 2018 0.0025 0.0027 0.0025 0.0025 1,555,802 +0.00(+0.00%)
Jan 10, 2018 0.0030 0.0030 0.0025 0.0025 228,299 +0.00(+0.00%)
Jan 09, 2018 0.0028 0.0034 0.0020 0.0025 8,412,531 +0.00(+25.00%)
Jan 08, 2018 0.0013 0.0020 0.0013 0.0020 2,610,000 +0.00(+53.85%)
Jan 05, 2018 0.0012 0.0013 0.0011 0.0013 1,302,462 -0.00(-23.53%)
Jan 04, 2018 0.0011 0.0017 0.0011 0.0017 3,318,000 +0.00(+79.70%)
Jan 03, 2018 0.0010 0.0012 0.0009 0.0009 3,770,000 +0.00(+18.25%)
Jan 02, 2018 0.0008 0.0008 0.0008 0.0008 1,179,504 +0.00(+14.29%)
Dec 29, 2017 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Dec 28, 2017 0.0010 0.0011 0.0010 0.0010 636,500 +0.00(+42.86%)
Dec 26, 2017 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Dec 20, 2017 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Dec 19, 2017 0.0007 0.0007 0.0007 0.0007 5,876 +0.00(+0.00%)
Dec 18, 2017 0.0007 0.0007 0.0007 0.0007 2,378 +0.00(+0.00%)
Dec 15, 2017 0.0007 0.0007 0.0007 0.0007 865 +0.00(+0.00%)
Dec 14, 2017 0.0007 0.0007 0.0007 0.0007 711,115 +0.00(+0.00%)
Dec 13, 2017 0.0008 0.0008 0.0007 0.0007 341,266 -0.00(-12.50%)
Dec 12, 2017 0.0009 0.0009 0.0007 0.0008 316,000 -0.00(-27.27%)
Dec 11, 2017 0.0009 0.0011 0.0009 0.0011 123,511 +0.00(+0.00%)
Dec 07, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 05, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 04, 2017 0.0011 0.0009 0.0011 330,000 +0.00(+0.00%)
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.