Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Megola Inc (OP: MGON )

0.0048 +0.0004 (+9.09%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 5, 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 29, 2016 0.0007 0.0007 0.0007 0 -0.00(-15.00%)
Apr 28, 2016 0.0007 0.0008 0.0007 0.0008 1,110,000 +0.00(+14.29%)
Apr 27, 2016 0.0007 0.0007 0.0007 0.0007 65,000 +0.00(+0.00%)
Apr 22, 2016 0.0007 0.0007 0.0007 0 -0.00(-36.36%)
Apr 21, 2016 0.0011 0.0011 0.0011 0.0011 5,000 +0.00(+10.00%)
Apr 20, 2016 0.0010 0.0010 0.0010 0.0010 145,560 +0.00(+42.86%)
Apr 14, 2016 0.0007 0.0007 0.0007 43 +0.00(+0.00%)
Apr 08, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 06, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 04, 2016 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 31, 2016 0.0008 0.0008 0.0008 42 -0.00(-27.27%)
Mar 30, 2016 0.0011 0.0012 0.0011 0.0011 330,060 +0.00(+0.00%)
Mar 29, 2016 0.0010 0.0011 0.0008 0.0011 309,000 +0.00(+0.00%)
Mar 28, 2016 0.0011 0.0011 0.0011 0.0011 860,000 +0.00(+0.00%)
Mar 24, 2016 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Mar 23, 2016 0.0008 0.0010 0.0007 0.0007 902,125 -0.00(-30.00%)
Mar 22, 2016 0.0010 0.0010 0.0009 0.0010 180,000 +0.00(+11.11%)
Mar 21, 2016 0.0010 0.0010 0.0008 0.0009 316,486 -0.00(-13.46%)
Mar 18, 2016 0.0008 0.0011 0.0008 0.0010 121,250 +0.00(+30.00%)
Mar 17, 2016 0.0010 0.0012 0.0008 0.0008 5,049,729 -0.00(-22.33%)
Mar 16, 2016 0.0013 0.0013 0.0010 0.0010 2,280,300 -0.00(-31.33%)
Mar 15, 2016 0.0013 0.0016 0.0010 0.0015 4,643,343 +0.00(+15.38%)
Mar 14, 2016 0.0009 0.0017 0.0008 0.0013 11,954,929 +0.00(+44.44%)
Mar 11, 2016 0.0005 0.0011 0.0005 0.0009 15,156,728 +0.00(+80.00%)
Mar 09, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 08, 2016 0.0006 0.0006 0.0005 0.0005 1,310,000 +0.00(+0.00%)
Mar 07, 2016 0.0006 0.0007 0.0005 0.0005 2,160,000 -0.00(-27.54%)
Mar 01, 2016 0.0007 0.0007 0.0007 0 +0.00(+15.00%)
Feb 29, 2016 0.0007 0.0008 0.0005 0.0006 7,430,335 -0.00(-40.00%)
Feb 22, 2016 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Feb 19, 2016 0.0006 0.0010 0.0006 0.0007 1,544,962 +0.00(+16.67%)
Feb 17, 2016 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Feb 16, 2016 0.0008 0.0008 0.0008 0.0008 100,000 +0.00(+14.29%)
Feb 12, 2016 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Feb 09, 2016 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Feb 08, 2016 0.0007 0.0007 0.0006 0.0006 470,001 -0.00(-14.29%)
Feb 04, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Feb 02, 2016 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Feb 01, 2016 0.0007 0.0007 0.0007 0.0007 620 +0.00(+0.00%)
Jan 29, 2016 0.0006 0.0007 0.0006 0.0007 102,500 +0.00(+1.45%)
Jan 28, 2016 0.0007 0.0007 0.0007 0.0007 49,828 +0.00(+15.00%)
Jan 27, 2016 0.0006 0.0006 0.0006 0.0006 108,000 +0.00(+0.00%)
Jan 26, 2016 0.0006 0.0006 0.0006 0.0006 626,000 -0.00(-14.29%)
Jan 21, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jan 20, 2016 0.0007 0.0007 0.0006 0.0006 185,002 -0.00(-14.29%)
Jan 19, 2016 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+0.00%)
Jan 14, 2016 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Jan 12, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 08, 2016 0.0008 0.0008 0.0008 1 -0.00(-38.46%)
Jan 07, 2016 0.0012 0.0013 0.0012 0.0013 1,130,000 +0.00(+10.17%)
Jan 06, 2016 0.0007 0.0012 0.0007 0.0012 541,500 +0.00(+84.37%)
Jan 05, 2016 0.0006 0.0006 0.0006 0.0006 15,000 -0.00(-8.57%)
Dec 31, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 30, 2015 0.0007 0.0007 0.0007 0.0007 450,000 +0.00(+0.00%)
Dec 28, 2015 0.0007 0.0007 0.0007 13 -0.00(-22.22%)
Dec 23, 2015 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Dec 22, 2015 0.0008 0.0010 0.0007 0.0010 775,000 +0.00(+0.00%)
Dec 16, 2015 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 14, 2015 0.0010 0.0010 0.0010 0 -0.00(-28.57%)
Dec 11, 2015 0.0012 0.0014 0.0012 0.0014 720,000 +0.00(+40.00%)
Dec 10, 2015 0.0010 0.0010 0.0010 0.0010 118,089 -0.00(-16.67%)
Dec 09, 2015 0.0012 0.0012 0.0012 0.0012 1,390,000 -0.00(-14.29%)
Dec 08, 2015 0.0010 0.0014 0.0010 0.0014 561,911 +0.00(+16.67%)
Dec 07, 2015 0.0006 0.0013 0.0006 0.0012 2,715,100 +0.00(+100.00%)
Dec 03, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 02, 2015 0.0006 0.0006 0.0006 0.0006 1,500 +0.00(+0.00%)
Nov 27, 2015 0.0006 0.0006 0.0006 0 -0.00(-53.85%)
Nov 23, 2015 0.0013 0.0013 0.0013 0 +0.00(+85.71%)
Nov 20, 2015 0.0007 0.0007 0.0007 0.0007 228,517 +0.00(+0.00%)
Nov 16, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 12, 2015 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Nov 10, 2015 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Nov 09, 2015 0.0007 0.0007 0.0007 0.0007 150,000 +0.00(+16.67%)
Nov 06, 2015 0.0006 0.0006 0.0006 0.0006 450,000 -0.00(-14.29%)
Nov 03, 2015 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Oct 30, 2015 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Oct 29, 2015 0.0007 0.0007 0.0007 0.0007 500 -0.00(-22.22%)
Oct 26, 2015 0.0009 0.0009 0.0009 1 +0.00(+0.00%)
Oct 23, 2015 0.0009 0.0009 0.0009 0.0009 470,000 +0.00(+12.50%)
Oct 21, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Oct 20, 2015 0.0009 0.0009 0.0008 0.0008 183,000 -0.00(-11.11%)
Oct 19, 2015 0.0009 0.0009 0.0009 0.0009 100,000 -0.00(-18.18%)
Oct 13, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Oct 12, 2015 0.0007 0.0011 0.0005 0.0011 2,008,100 +0.00(+57.14%)
Oct 08, 2015 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Oct 07, 2015 0.0009 0.0009 0.0009 0.0009 410,230 -0.00(-25.00%)
Oct 02, 2015 0.0012 0.0012 0.0012 41 +0.00(+33.33%)
Oct 01, 2015 0.0009 0.0009 0.0009 0.0009 48,950 -0.00(-25.00%)
Sep 30, 2015 0.0012 0.0012 0.0012 0.0012 110,000 +0.00(+20.00%)
Sep 29, 2015 0.0010 0.0010 0.0010 0.0010 20,000 -0.00(-28.57%)
Sep 25, 2015 0.0014 0.0014 0.0014 0 +0.00(+75.00%)
Sep 24, 2015 0.0011 0.0011 0.0007 0.0008 410,000 -0.00(-46.67%)
Sep 22, 2015 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Sep 18, 2015 0.0014 0.0014 0.0014 4 +0.00(+40.00%)
Sep 17, 2015 0.0008 0.0010 0.0007 0.0010 169,000 -0.00(-23.08%)
Sep 15, 2015 0.0013 0.0013 0.0013 0 +0.00(+44.44%)
Sep 14, 2015 0.0011 0.0011 0.0008 0.0009 799,203 -0.00(-30.77%)
Sep 10, 2015 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Sep 04, 2015 0.0015 0.0015 0.0015 0 +0.00(+50.00%)
Sep 03, 2015 0.0013 0.0015 0.0010 0.0010 720,004 -0.00(-33.33%)
Sep 01, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 31, 2015 0.0010 0.0015 0.0010 0.0015 702,900 +0.00(+0.00%)
Aug 28, 2015 0.0005 0.0015 0.0005 0.0015 989,000 +0.00(+7.14%)
Aug 27, 2015 0.0014 0.0014 0.0014 0.0014 747,714 +0.00(+0.00%)
Aug 26, 2015 0.0011 0.0015 0.0011 0.0014 1,235,140 -0.00(-6.67%)
Aug 25, 2015 0.0007 0.0019 0.0006 0.0015 4,505,635 +0.00(+114.29%)
Aug 24, 2015 0.0007 0.0005 0.0007 1,178,700 +0.00(+40.00%)
Aug 20, 2015 0.0005 0.0005 0.0005 3 -0.00(-28.57%)
Aug 18, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 17, 2015 0.0007 0.0008 0.0005 0.0007 3,940,506 -0.00(-22.22%)
Aug 14, 2015 0.0008 0.0009 0.0007 0.0009 436,666 +0.00(+12.50%)
Aug 13, 2015 0.0009 0.0010 0.0007 0.0008 919,521 -0.00(-11.11%)
Aug 11, 2015 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Aug 10, 2015 0.0009 0.0009 0.0009 0.0009 100,000 -0.00(-10.00%)
Aug 05, 2015 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Aug 04, 2015 0.0009 0.0010 0.0009 0.0009 2,195,000 +0.00(+0.00%)
Jul 31, 2015 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Jul 30, 2015 0.0010 0.0010 0.0010 0.0010 5,040 +0.00(+11.11%)
Jul 29, 2015 0.0010 0.0010 0.0009 0.0009 2,023,725 -0.00(-10.00%)
Jul 28, 2015 0.0011 0.0011 0.0010 0.0010 1,000,000 +0.00(+0.00%)
Jul 27, 2015 0.0011 0.0011 0.0010 0.0010 35,000 -0.00(-9.09%)
Jul 23, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jul 22, 2015 0.0012 0.0012 0.0011 0.0011 2,535,000 -0.00(-21.43%)
Jul 21, 2015 0.0012 0.0014 0.0012 0.0014 210,000 -0.00(-6.67%)
Jul 20, 2015 0.0013 0.0015 0.0013 0.0015 4,016 +0.00(+0.00%)
Jul 17, 2015 0.0012 0.0015 0.0012 0.0015 150,000 +0.00(+0.00%)
Jul 14, 2015 0.0015 0.0015 0.0015 1 +0.00(+0.00%)
Jul 13, 2015 0.0012 0.0015 0.0012 0.0015 110,800 -0.00(-6.25%)
Jul 09, 2015 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Jul 08, 2015 0.0015 0.0015 0.0015 0.0015 150,000 +0.00(+7.14%)
Jul 07, 2015 0.0016 0.0016 0.0014 0.0014 3,384,000 -0.00(-18.60%)
Jul 06, 2015 0.0017 0.0017 0.0017 0.0017 70,000 -0.00(-14.00%)
Jul 01, 2015 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Jun 30, 2015 0.0016 0.0016 0.0016 0.0016 130,002 +0.00(+0.00%)
Jun 29, 2015 0.0022 0.0022 0.0016 0.0016 676,200 -0.00(-5.88%)
Jun 26, 2015 0.0017 0.0017 0.0017 0.0017 50,000 +0.00(+0.00%)
Jun 25, 2015 0.0018 0.0018 0.0017 0.0017 917,800 -0.00(-5.56%)
Jun 24, 2015 0.0018 0.0018 0.0017 0.0018 266,730 -0.00(-21.74%)
Jun 23, 2015 0.0016 0.0023 0.0016 0.0023 660,100 +0.00(+15.00%)
Jun 22, 2015 0.0019 0.0020 0.0019 0.0020 1,335,157 +0.00(+0.00%)
Jun 19, 2015 0.0020 0.0020 0.0020 0.0020 40,000 +0.00(+0.00%)
Jun 18, 2015 0.0018 0.0020 0.0016 0.0020 3,374,085 +0.00(+11.11%)
Jun 17, 2015 0.0018 0.0018 0.0018 0.0018 1,420,600 +0.00(+0.00%)
Jun 16, 2015 0.0018 0.0018 0.0018 0.0018 1,030,040 -0.00(-14.29%)
Jun 15, 2015 0.0019 0.0021 0.0018 0.0021 1,399,122 +0.00(+0.00%)
Jun 12, 2015 0.0020 0.0022 0.0020 0.0021 425,455 -0.00(-3.23%)
Jun 11, 2015 0.0021 0.0025 0.0015 0.0022 630,812 -0.00(-22.50%)
Jun 10, 2015 0.0022 0.0036 0.0020 0.0028 3,179,424 +0.00(+21.74%)
Jun 09, 2015 0.0016 0.0023 0.0015 0.0023 3,381,991 +0.00(+64.29%)
Jun 08, 2015 0.0016 0.0017 0.0014 0.0014 280,912 -0.00(-6.67%)
Jun 05, 2015 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
Jun 04, 2015 0.0015 0.0015 0.0015 0.0015 223,540 -0.00(-16.67%)
Jun 03, 2015 0.0016 0.0018 0.0016 0.0018 805,313 -0.00(-5.26%)
Jun 02, 2015 0.0016 0.0019 0.0016 0.0019 98,950 +0.00(+18.75%)
Jun 01, 2015 0.0019 0.0019 0.0016 0.0016 3,398,000 -0.00(-5.33%)
May 29, 2015 0.0017 0.0017 0.0017 0.0017 270,000 -0.00(-6.11%)
May 28, 2015 0.0020 0.0020 0.0018 0.0018 310,000 -0.00(-10.00%)
May 27, 2015 0.0021 0.0021 0.0020 0.0020 59,250 -0.00(-9.09%)
May 26, 2015 0.0018 0.0023 0.0018 0.0022 2,265,252 +0.00(+35.80%)
May 22, 2015 0.0016 0.0016 0.0016 0 -0.00(-10.00%)
May 21, 2015 0.0016 0.0018 0.0016 0.0018 2,536,665 +0.00(+0.00%)
May 20, 2015 0.0017 0.0020 0.0016 0.0018 225,150 -0.00(-10.00%)
May 19, 2015 0.0020 0.0022 0.0020 0.0020 307,927 -0.00(-9.09%)
May 15, 2015 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
May 14, 2015 0.0021 0.0021 0.0021 0.0021 337,973 +0.00(+0.00%)
May 12, 2015 0.0021 0.0021 0.0021 5 +0.00(+0.00%)
May 11, 2015 0.0019 0.0021 0.0019 0.0021 777,113 +0.00(+23.53%)
May 08, 2015 0.0020 0.0020 0.0017 0.0017 957,500 -0.00(-15.00%)
May 07, 2015 0.0019 0.0021 0.0017 0.0020 2,695,347 -0.00(-16.67%)
May 06, 2015 0.0022 0.0024 0.0017 0.0024 1,060,000 +0.00(+4.35%)
May 05, 2015 0.0022 0.0025 0.0021 0.0023 1,352,338 -0.00(-20.69%)
May 04, 2015 0.0028 0.0029 0.0023 0.0029 396,709 -0.00(-3.33%)
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.