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 (%)
Apr 28, 2017 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Apr 27, 2017 0.0008 0.0008 0.0007 0.0007 1,464,701 -0.00(-19.45%)
Apr 21, 2017 0.0009 0.0009 0.0009 0 +0.00(+8.62%)
Apr 19, 2017 0.0008 0.0008 0.0008 5 +0.00(+0.00%)
Apr 18, 2017 0.0008 0.0008 0.0008 0.0008 1,818 -0.00(-20.00%)
Apr 17, 2017 0.0010 0.0010 0.0008 0.0010 1,150,000 +0.00(+18.20%)
Apr 10, 2017 0.0008 0.0008 0.0008 0 -0.00(-15.40%)
Apr 05, 2017 0.0010 0.0010 0.0010 10 +0.00(+0.00%)
Apr 04, 2017 0.0010 0.0010 0.0010 0.0010 280,000 +0.00(+0.00%)
Apr 03, 2017 0.0009 0.0010 0.0009 0.0010 3,038,004 +0.00(+25.00%)
Mar 31, 2017 0.0008 0.0008 0.0008 0.0008 100,004 -0.00(-11.11%)
Mar 23, 2017 0.0009 0.0009 0.0009 1 +0.00(+12.50%)
Mar 21, 2017 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
Mar 15, 2017 0.0010 0.0010 0.0010 0 +0.00(+25.00%)
Mar 14, 2017 0.0010 0.0010 0.0008 0.0008 100,200 +0.00(+14.29%)
Mar 10, 2017 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Mar 09, 2017 0.0009 0.0010 0.0009 0.0010 1,270,000 +0.00(+42.86%)
Mar 08, 2017 0.0009 0.0009 0.0007 0.0007 6,142,879 -0.00(-22.22%)
Feb 28, 2017 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Feb 23, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 17, 2017 0.0008 0.0008 0.0008 1,100 +0.00(+0.00%)
Feb 14, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 09, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 08, 2017 0.0008 0.0008 0.0008 0.0008 94,000 -0.00(-20.00%)
Feb 03, 2017 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 02, 2017 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+0.00%)
Jan 25, 2017 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Jan 19, 2017 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Jan 17, 2017 0.0008 0.0008 0.0008 0 -0.00(-38.46%)
Jan 13, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jan 05, 2017 0.0013 0.0013 0.0013 2 +0.00(+7.44%)
Jan 04, 2017 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+0.83%)
Jan 03, 2017 0.0084 0.0160 0.0012 0.0012 206,061 +0.00(+20.00%)
Dec 30, 2016 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Dec 29, 2016 0.0009 0.0009 0.0008 0.0009 442,600 -0.00(-18.18%)
Dec 28, 2016 0.0009 0.0012 0.0009 0.0011 1,105,132 +0.00(+37.50%)
Dec 27, 2016 0.0008 0.0008 0.0008 0.0008 1,640 +0.00(+14.29%)
Dec 22, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 20, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 16, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Dec 15, 2016 0.0007 0.0007 0.0007 0.0007 30,006 +0.00(+0.00%)
Dec 14, 2016 0.0005 0.0007 0.0005 0.0007 501,700 +0.00(+0.00%)
Dec 13, 2016 0.0007 0.0007 0.0007 0.0007 150,000 +0.00(+0.00%)
Dec 12, 2016 0.0007 0.0007 0.0007 0.0007 65,000 +0.00(+0.00%)
Dec 09, 2016 0.0007 0.0007 0.0007 0.0007 15,006 +0.00(+0.00%)
Dec 08, 2016 0.0007 0.0007 0.0007 0.0007 75,000 -0.00(-30.00%)
Dec 07, 2016 0.0010 0.0010 0.0010 0.0010 100,000 +0.00(+42.86%)
Dec 06, 2016 0.0007 0.0007 0.0007 0.0007 100,010 -0.00(-41.67%)
Dec 01, 2016 0.0012 0.0012 0.0012 1 +0.00(+71.43%)
Nov 29, 2016 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Nov 28, 2016 0.0010 0.0015 0.0010 0.0010 154,400 +0.00(+25.00%)
Nov 17, 2016 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 16, 2016 0.0008 0.0008 0.0008 0.0008 12,000 +0.00(+0.00%)
Nov 15, 2016 0.0008 0.0008 0.0008 0.0008 201,314 +0.00(+0.00%)
Nov 14, 2016 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
Nov 10, 2016 0.0008 0.0008 0.0008 0 -0.00(-27.27%)
Nov 09, 2016 0.0010 0.0017 0.0010 0.0011 1,957,067 +0.00(+10.00%)
Nov 08, 2016 0.0010 0.0010 0.0008 0.0010 378,500 +0.00(+0.00%)
Nov 07, 2016 0.0010 0.0013 0.0010 0.0010 1,287,302 +0.00(+25.00%)
Nov 04, 2016 0.0012 0.0012 0.0008 0.0008 1,250,000 -0.00(-46.67%)
Nov 03, 2016 0.0013 0.0019 0.0011 0.0015 7,310,942 +0.00(+7.14%)
Nov 02, 2016 0.0014 0.0014 0.0014 0.0014 350,000 +0.00(+0.00%)
Nov 01, 2016 0.0014 0.0015 0.0010 0.0014 4,307,002 -0.00(-6.67%)
Oct 31, 2016 0.0020 0.0020 0.0014 0.0015 1,113,063 -0.00(-21.05%)
Oct 28, 2016 0.0011 0.0027 0.0011 0.0019 13,862,106 +0.00(+90.00%)
Oct 27, 2016 0.0010 0.0010 0.0010 0.0010 5,000 +0.00(+0.00%)
Oct 26, 2016 0.0010 0.0010 0.0010 0.0010 420,200 +0.00(+11.11%)
Oct 25, 2016 0.0009 0.0009 0.0008 0.0009 460,001 +0.00(+0.00%)
Oct 21, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Oct 19, 2016 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Oct 18, 2016 0.0010 0.0010 0.0010 0.0010 340,000 -0.00(-23.08%)
Oct 14, 2016 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 13, 2016 0.0012 0.0013 0.0012 0.0013 554,166 +0.00(+8.33%)
Oct 07, 2016 0.0012 0.0012 0.0012 0 +0.00(+33.33%)
Oct 06, 2016 0.0009 0.0009 0.0009 0.0009 960,000 +0.00(+0.00%)
Oct 04, 2016 0.0009 0.0009 0.0009 40 +0.00(+12.50%)
Oct 03, 2016 0.0008 0.0008 0.0008 0.0008 2,500 +0.00(+33.33%)
Sep 30, 2016 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 29, 2016 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 28, 2016 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 27, 2016 0.0008 0.0008 0.0006 0.0006 391,500 -0.00(-19.57%)
Sep 26, 2016 0.0007 0.0007 0.0007 0.0007 125,142 +0.00(+6.57%)
Sep 19, 2016 0.0007 0.0007 0.0007 0 +0.00(+28.21%)
Sep 13, 2016 0.0005 0.0005 0.0005 0 +0.00(+9.20%)
Sep 12, 2016 0.0006 0.0006 0.0005 0.0005 30,000 -0.00(-28.57%)
Sep 07, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 01, 2016 0.0007 0.0007 0.0007 0 -0.00(-16.67%)
Aug 26, 2016 0.0008 0.0008 0.0008 0 -0.00(-6.67%)
Aug 25, 2016 0.0009 0.0009 0.0009 0.0009 250,000 +0.00(+0.00%)
Aug 23, 2016 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Aug 22, 2016 0.0008 0.0010 0.0008 0.0010 415,454 +0.00(+42.86%)
Aug 17, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 16, 2016 0.0007 0.0007 0.0007 0.0007 2,004 +0.00(+0.00%)
Aug 15, 2016 0.0007 0.0007 0.0007 0.0007 535,002 -0.00(-12.50%)
Aug 12, 2016 0.0008 0.0008 0.0008 0.0008 20,001 +0.00(+0.00%)
Aug 05, 2016 0.0008 0.0008 0.0008 3 -0.00(-11.11%)
Aug 02, 2016 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Jul 28, 2016 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 27, 2016 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+0.00%)
Jul 20, 2016 0.0007 0.0007 0.0007 0 +0.00(+75.00%)
Jul 18, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 14, 2016 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 13, 2016 0.0005 0.0005 0.0004 0.0004 1,000,000 -0.00(-20.00%)
Jul 01, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jun 28, 2016 0.0006 0.0006 0.0006 8 +0.00(+0.00%)
Jun 27, 2016 0.0006 0.0006 0.0006 0.0006 100,000 -0.00(-40.00%)
Jun 24, 2016 0.0010 0.0010 0.0010 0.0010 73,000 +0.00(+0.00%)
Jun 23, 2016 0.0010 0.0010 0.0010 0.0010 77,000 +0.00(+38.89%)
Jun 17, 2016 0.0007 0.0007 0.0007 0 +0.00(+44.00%)
Jun 16, 2016 0.0006 0.0006 0.0005 0.0005 856,380 -0.00(-28.57%)
Jun 15, 2016 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+0.00%)
Jun 13, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 07, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 06, 2016 0.0007 0.0007 0.0007 0.0007 486,103 +0.00(+0.00%)
May 31, 2016 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
May 26, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 24, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
May 23, 2016 0.0005 0.0005 0.0005 0.0005 2,500 -0.00(-21.88%)
May 20, 2016 0.0006 0.0006 0.0006 0.0006 2,000 +0.00(+6.67%)
May 19, 2016 0.0006 0.0006 0.0006 0.0006 10,200 -0.00(-14.29%)
May 18, 2016 0.0005 0.0007 0.0005 0.0007 362,500 +0.00(+34.62%)
May 12, 2016 0.0005 0.0005 0.0005 0 -0.00(-25.71%)
May 11, 2016 0.0005 0.0007 0.0005 0.0007 152,030 +0.00(+16.67%)
May 10, 2016 0.0006 0.0006 0.0006 0.0006 1,300,480 -0.00(-14.29%)
May 06, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 05, 2016 0.0007 0.0007 0.0006 0.0006 2,012,200 -0.00(-22.78%)
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.