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 (%)
Apr 30, 2014 0.1400 0.1400 0.0800 0.1000 1,229,076 -0.02(-15.97%)
Apr 29, 2014 0.1700 0.1900 0.1010 0.1190 1,628,658 -0.04(-25.63%)
Apr 28, 2014 0.0850 0.1800 0.0800 0.1600 2,257,449 +0.07(+88.24%)
Apr 25, 2014 0.0490 0.0950 0.0490 0.0850 1,143,913 +0.04(+70.00%)
Apr 24, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 21, 2014 0.0500 0.0600 0.0500 0.0500 90,297 -0.01(-13.79%)
Apr 17, 2014 0.0580 0.0580 0.0580 0 +0.00(+7.41%)
Apr 16, 2014 0.0450 0.0540 0.0450 0.0540 44,600 +0.01(+20.00%)
Apr 15, 2014 0.0600 0.0600 0.0450 0.0450 334,389 -0.00(-1.10%)
Apr 14, 2014 0.0400 0.0500 0.0380 0.0455 324,329 +0.01(+29.63%)
Apr 11, 2014 0.0351 0.0351 0.0351 0.0351 0 -0.00(-12.25%)
Apr 10, 2014 0.0251 0.0450 0.0251 0.0400 225,900 +0.01(+27.80%)
Apr 09, 2014 0.0500 0.0540 0.0313 0.0313 84,900 -0.01(-27.21%)
Apr 08, 2014 0.0430 0.0430 0.0430 0.0430 10,000 +0.00(+0.00%)
Apr 07, 2014 0.0260 0.0500 0.0260 0.0430 493,830 +0.02(+64.75%)
Apr 04, 2014 0.0213 0.0261 0.0211 0.0261 207,000 +0.00(+4.82%)
Apr 03, 2014 0.0248 0.0249 0.0201 0.0249 436,600 +0.00(+18.57%)
Apr 02, 2014 0.0250 0.0250 0.0210 0.0210 23,060 -0.00(-16.00%)
Apr 01, 2014 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-0.40%)
Mar 31, 2014 0.0251 0.0251 0.0251 0.0251 59,700 -0.00(-16.33%)
Mar 28, 2014 0.0259 0.0300 0.0259 0.0300 0 +0.00(+15.83%)
Mar 26, 2014 0.0259 0.0259 0.0259 0 +0.00(+0.00%)
Mar 25, 2014 0.0250 0.0259 0.0250 0.0259 4,501 +0.00(+3.60%)
Mar 24, 2014 0.0249 0.0295 0.0249 0.0250 268,570 -0.00(-15.82%)
Mar 21, 2014 0.0227 0.0297 0.0227 0.0297 476,834 +0.00(+18.80%)
Mar 20, 2014 0.0252 0.0300 0.0221 0.0250 438,300 -0.00(-16.67%)
Mar 19, 2014 0.0310 0.0310 0.0300 0.0300 63,090 -0.00(-11.76%)
Mar 18, 2014 0.0315 0.0340 0.0300 0.0340 115,200 +0.00(+8.63%)
Mar 17, 2014 0.0450 0.0450 0.0313 0.0313 151,500 -0.01(-21.75%)
Mar 14, 2014 0.0311 0.0400 0.0311 0.0400 0 +0.01(+32.89%)
Mar 13, 2014 0.0301 0.0349 0.0301 0.0301 26,700 +0.00(+0.33%)
Mar 12, 2014 0.0331 0.0331 0.0300 0.0300 42,957 -0.00(-9.09%)
Mar 11, 2014 0.0340 0.0340 0.0330 0.0330 59,413 -0.00(-5.71%)
Mar 10, 2014 0.0340 0.0350 0.0330 0.0350 148,000 +0.00(+0.00%)
Mar 07, 2014 0.0381 0.0381 0.0301 0.0350 0 -0.00(-8.14%)
Mar 06, 2014 0.0391 0.0391 0.0381 0.0381 35,000 -0.00(-2.56%)
Mar 05, 2014 0.0391 0.0440 0.0391 0.0391 157,200 +0.00(+0.00%)
Mar 04, 2014 0.0400 0.0450 0.0391 0.0391 94,398 -0.00(-2.25%)
Mar 03, 2014 0.0351 0.0400 0.0351 0.0400 267,266 +0.00(+14.29%)
Feb 28, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+5.42%)
Feb 27, 2014 0.0399 0.0399 0.0331 0.0332 158,200 -0.00(-5.41%)
Feb 26, 2014 0.0380 0.0400 0.0297 0.0351 783,500 +0.00(+0.00%)
Feb 25, 2014 0.0300 0.0400 0.0300 0.0351 380,242 +0.00(+9.69%)
Feb 24, 2014 0.0340 0.0350 0.0320 0.0320 62,513 -0.00(-8.57%)
Feb 21, 2014 0.0390 0.0390 0.0350 0.0350 0 -0.00(-5.41%)
Feb 20, 2014 0.0340 0.0400 0.0340 0.0370 178,880 +0.01(+23.33%)
Feb 19, 2014 0.0248 0.0390 0.0248 0.0300 1,883,821 +0.01(+20.48%)
Feb 18, 2014 0.0200 0.0350 0.0170 0.0249 1,138,638 +0.01(+46.47%)
Feb 14, 2014 0.0170 0.0170 0.0170 0 +0.01(+73.47%)
Feb 13, 2014 0.0081 0.0099 0.0081 0.0098 181,208 +0.00(+20.99%)
Feb 12, 2014 0.0114 0.0114 0.0081 0.0081 78,000 -0.00(-19.00%)
Feb 07, 2014 0.0100 0.0100 0.0100 30 +0.00(+0.00%)
Feb 06, 2014 0.0100 0.0119 0.0100 0.0100 70,204 -0.00(-15.97%)
Feb 05, 2014 0.0070 0.0140 0.0070 0.0119 250,504 +0.00(+65.28%)
Feb 04, 2014 0.0072 0.0072 0.0072 0.0072 5,000 +0.00(+2.86%)
Jan 31, 2014 0.0070 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Jan 30, 2014 0.0072 0.0072 0.0068 0.0068 62,500 -0.00(-1.45%)
Jan 29, 2014 0.0069 0.0069 0.0069 0.0069 41,329 +0.00(+4.55%)
Jan 28, 2014 0.0067 0.0067 0.0051 0.0066 231,827 -0.00(-15.38%)
Jan 27, 2014 0.0067 0.0078 0.0067 0.0078 89,998 -0.00(-13.33%)
Jan 24, 2014 0.0079 0.0100 0.0065 0.0090 0 -0.01(-40.00%)
Jan 23, 2014 0.0068 0.0150 0.0068 0.0150 1,669,020 +0.01(+117.39%)
Jan 22, 2014 0.0071 0.0071 0.0068 0.0069 53,375 -0.00(-25.00%)
Jan 21, 2014 0.0065 0.0092 0.0065 0.0092 104,716 -0.00(-2.13%)
Jan 16, 2014 0.0094 0.0094 0.0094 0 +0.00(+54.10%)
Jan 14, 2014 0.0061 0.0061 0.0061 0.0061 0 -0.00(-7.58%)
Jan 13, 2014 0.0061 0.0080 0.0061 0.0066 26,976 +0.00(+8.20%)
Jan 10, 2014 0.0080 0.0080 0.0061 0.0061 71,500 -0.00(-23.75%)
Jan 09, 2014 0.0065 0.0080 0.0060 0.0080 671,245 +0.00(+15.94%)
Jan 08, 2014 0.0100 0.0100 0.0069 0.0069 349,704 -0.00(-31.00%)
Jan 07, 2014 0.0090 0.0100 0.0090 0.0100 19,540 +0.00(+25.00%)
Jan 06, 2014 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+0.00%)
Jan 03, 2014 0.0080 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Jan 02, 2014 0.0100 0.0117 0.0082 0.0085 146,582 -0.00(-28.57%)
Dec 31, 2013 0.0119 0.0119 0.0119 0 +0.00(+45.12%)
Dec 30, 2013 0.0071 0.0082 0.0071 0.0082 29,950 -0.00(-1.20%)
Dec 27, 2013 0.0011 0.0102 0.0011 0.0083 1,795,901 -0.00(-24.55%)
Dec 26, 2013 0.0102 0.0110 0.0102 0.0110 102,368 +0.00(+7.84%)
Dec 24, 2013 0.0102 0.0102 0.0102 0.0102 0 +0.00(+6.25%)
Dec 23, 2013 0.0119 0.0119 0.0090 0.0096 180,501 +0.00(+6.67%)
Dec 20, 2013 0.0100 0.0100 0.0090 0.0090 0 -0.00(-10.00%)
Dec 19, 2013 0.0080 0.0100 0.0080 0.0100 14,000 +0.00(+0.00%)
Dec 18, 2013 0.0115 0.0120 0.0050 0.0100 1,631,960 -0.00(-16.67%)
Dec 17, 2013 0.0120 0.0120 0.0120 0.0120 9,010 -0.00(-7.69%)
Dec 16, 2013 0.0130 0.0130 0.0110 0.0130 43,750 +0.00(+0.00%)
Dec 13, 2013 0.0101 0.0140 0.0101 0.0130 70,000 +0.00(+28.71%)
Dec 12, 2013 0.0101 0.0101 0.0101 0.0101 1,503 -0.00(-27.86%)
Dec 11, 2013 0.0100 0.0150 0.0100 0.0140 45,039 +0.00(+7.69%)
Dec 10, 2013 0.0140 0.0140 0.0130 0.0130 210,305 -0.00(-7.14%)
Dec 09, 2013 0.0140 0.0140 0.0126 0.0140 539,802 +0.00(+0.72%)
Dec 06, 2013 0.0125 0.0140 0.0125 0.0139 269,170 +0.00(+11.20%)
Dec 05, 2013 0.0131 0.0150 0.0125 0.0125 1,198,600 -0.00(-4.58%)
Dec 04, 2013 0.0141 0.0160 0.0126 0.0131 280,300 -0.00(-7.09%)
Dec 03, 2013 0.0169 0.0169 0.0141 0.0141 138,427 +0.00(+1.44%)
Dec 02, 2013 0.0159 0.0170 0.0137 0.0139 162,140 -0.00(-18.24%)
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%)
Sep 03, 2013 0.0150 0.0150 0.0030 0.0050 21,935,000 -0.01(-70.59%)
Aug 29, 2013 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Aug 27, 2013 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Aug 15, 2013 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Aug 14, 2013 0.0200 0.0250 0.0180 0.0180 680,436 +0.00(+20.00%)
Aug 13, 2013 0.0210 0.0213 0.0150 0.0150 1,235,835 -0.01(-45.26%)
Aug 05, 2013 0.0274 0.0274 0.0274 0 +0.01(+37.00%)
Aug 02, 2013 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Jul 24, 2013 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 23, 2013 0.0150 0.0150 0.0150 0.0150 980 +0.00(+0.00%)
Jul 10, 2013 0.0150 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 08, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Jun 26, 2013 0.0180 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Jun 20, 2013 0.0200 0.0200 0.0200 0.0200 0 -0.00(-6.98%)
Jun 19, 2013 0.0215 0.0215 0.0215 0.0215 3,500 +0.00(+0.00%)
Jun 18, 2013 0.0215 0.0215 0.0215 0.0215 10,000 +0.00(+0.00%)
Jun 17, 2013 0.0215 0.0215 0.0215 0.0215 6,500 +0.00(+0.00%)
Jun 13, 2013 0.0215 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Jun 12, 2013 0.0215 0.0215 0.0215 0.0215 40,000 -0.00(-6.52%)
Jun 07, 2013 0.0230 0.0230 0.0230 0.0230 0 -0.00(-11.54%)
Jun 04, 2013 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Jun 03, 2013 0.0200 0.0300 0.0200 0.0300 121,500 +0.01(+39.53%)
May 31, 2013 0.0215 0.0215 0.0215 0.0215 10,000 +0.00(+19.44%)
May 28, 2013 0.0180 0.0180 0.0180 0 +0.01(+80.00%)
May 22, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 16, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 13, 2013 0.0100 0.0100 0.0100 0 -0.01(-44.44%)
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.