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, 2018 0.0111 0.0111 0.0077 0.0090 5,317,928 -0.00(-19.71%)
Apr 27, 2018 0.0099 0.0120 0.0087 0.0112 3,819,765 +0.00(+10.99%)
Apr 26, 2018 0.0090 0.0140 0.0085 0.0101 5,759,068 +0.00(+12.22%)
Apr 25, 2018 0.0070 0.0090 0.0070 0.0090 1,711,970 +0.00(+28.57%)
Apr 24, 2018 0.0085 0.0085 0.0065 0.0070 536,852 -0.00(-16.47%)
Apr 23, 2018 0.0100 0.0104 0.0062 0.0084 3,750,632 -0.00(-11.79%)
Apr 20, 2018 0.0074 0.0095 0.0071 0.0095 4,937,937 +0.00(+26.67%)
Apr 19, 2018 0.0072 0.0075 0.0064 0.0075 1,061,957 +0.00(+4.17%)
Apr 18, 2018 0.0071 0.0085 0.0060 0.0072 4,283,520 +0.00(+1.41%)
Apr 17, 2018 0.0058 0.0100 0.0058 0.0071 5,033,858 +0.00(+18.33%)
Apr 16, 2018 0.0051 0.0065 0.0050 0.0060 1,905,429 +0.00(+15.38%)
Apr 13, 2018 0.0058 0.0059 0.0049 0.0052 1,009,267 +0.00(+4.00%)
Apr 12, 2018 0.0055 0.0062 0.0050 0.0050 1,482,630 -0.00(-25.37%)
Apr 11, 2018 0.0040 0.0067 0.0040 0.0067 1,808,623 +0.00(+81.08%)
Apr 10, 2018 0.0036 0.0043 0.0036 0.0037 651,000 -0.00(-2.63%)
Apr 09, 2018 0.0045 0.0045 0.0036 0.0038 458,000 -0.00(-24.00%)
Apr 06, 2018 0.0044 0.0050 0.0039 0.0050 319,297 +0.00(+0.00%)
Apr 05, 2018 0.0052 0.0052 0.0040 0.0050 242,000 +0.00(+66.67%)
Apr 04, 2018 0.0045 0.0052 0.0030 0.0030 526,000 -0.00(-42.31%)
Apr 03, 2018 0.0052 0.0052 0.0044 0.0052 204,254 +0.00(+6.12%)
Apr 02, 2018 0.0053 0.0053 0.0042 0.0049 745,055 -0.00(-7.55%)
Mar 29, 2018 0.0053 0.0053 0.0053 0 +0.00(+12.77%)
Mar 28, 2018 0.0051 0.0059 0.0047 0.0047 280,500 -0.00(-7.84%)
Mar 27, 2018 0.0068 0.0068 0.0050 0.0051 1,034,363 -0.00(-24.89%)
Mar 26, 2018 0.0064 0.0070 0.0059 0.0068 3,368,623 +0.00(+17.07%)
Mar 23, 2018 0.0056 0.0064 0.0050 0.0058 4,570,629 +0.00(+3.57%)
Mar 22, 2018 0.0049 0.0058 0.0047 0.0056 516,123 +0.00(+14.29%)
Mar 21, 2018 0.0041 0.0049 0.0041 0.0049 51,000 +0.00(+2.08%)
Mar 19, 2018 0.0048 0.0048 0.0048 0 +0.00(+11.63%)
Mar 16, 2018 0.0049 0.0049 0.0038 0.0043 74,000 -0.00(-10.42%)
Mar 15, 2018 0.0049 0.0049 0.0048 0.0048 232,888 -0.00(-5.88%)
Mar 14, 2018 0.0040 0.0051 0.0037 0.0051 198,571 +0.00(+40.69%)
Mar 13, 2018 0.0041 0.0041 0.0034 0.0036 143,493 -0.00(-36.63%)
Mar 09, 2018 0.0057 0.0057 0.0057 0 -0.00(-1.38%)
Mar 07, 2018 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Mar 06, 2018 0.0040 0.0058 0.0040 0.0058 94,363 -0.00(-0.34%)
Mar 02, 2018 0.0058 0.0058 0.0058 0 -0.00(-1.36%)
Mar 01, 2018 0.0050 0.0059 0.0050 0.0059 59,000 +0.00(+0.00%)
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%)
Dec 01, 2017 0.0009 0.0011 0.0009 0.0011 2,411,314 +0.00(+57.14%)
Nov 30, 2017 0.0009 0.0009 0.0007 0.0007 60,000 -0.00(-22.22%)
Nov 29, 2017 0.0009 0.0009 0.0009 0.0009 6,950 -0.00(-4.86%)
Nov 28, 2017 0.0009 0.0009 0.0009 0.0009 2,000 -0.00(-14.00%)
Nov 21, 2017 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Nov 16, 2017 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Nov 15, 2017 0.0007 0.0007 0.0007 0.0007 1,000 +0.00(+16.67%)
Nov 13, 2017 0.0006 0.0006 0.0006 0 -0.00(-45.45%)
Nov 10, 2017 0.0011 0.0011 0.0011 0.0011 30,000 +0.00(+83.33%)
Nov 09, 2017 0.0006 0.0006 0.0006 0.0006 19,523 -0.00(-50.00%)
Nov 06, 2017 0.0012 0.0012 0.0012 19 +0.00(+53.85%)
Nov 03, 2017 0.0007 0.0008 0.0007 0.0008 400,400 +0.00(+11.43%)
Nov 02, 2017 0.0007 0.0007 0.0007 0.0007 75,000 +0.00(+0.00%)
Nov 01, 2017 0.0007 0.0007 0.0007 0.0007 35,000 +0.00(+16.67%)
Oct 27, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 26, 2017 0.0006 0.0006 0.0006 0.0006 403,000 +0.00(+0.00%)
Oct 25, 2017 0.0006 0.0006 0.0006 0.0006 50,000 +0.00(+0.00%)
Oct 24, 2017 0.0006 0.0006 0.0006 0.0006 50,001 +0.00(+0.00%)
Oct 20, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Oct 19, 2017 0.0007 0.0007 0.0007 0.0007 1,000,000 +0.00(+16.67%)
Oct 17, 2017 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Oct 16, 2017 0.0008 0.0008 0.0008 0.0008 35,000 +0.00(+14.29%)
Oct 12, 2017 0.0007 0.0007 0.0007 1 +0.00(+0.00%)
Oct 10, 2017 0.0007 0.0007 0.0007 4 +0.00(+40.00%)
Oct 09, 2017 0.0005 0.0005 0.0005 0.0005 50,000 +0.00(+0.00%)
Oct 06, 2017 0.0005 0.0005 0.0005 0.0005 10,000 -0.00(-37.50%)
Sep 28, 2017 0.0008 0.0008 0.0008 60 +0.00(+60.00%)
Sep 26, 2017 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Sep 19, 2017 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Sep 15, 2017 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Sep 14, 2017 0.0008 0.0008 0.0008 0.0008 120,000 +0.00(+33.33%)
Sep 11, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 07, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Aug 30, 2017 0.0006 0.0006 0.0006 1 -0.00(-24.91%)
Aug 25, 2017 0.0008 0.0008 0.0008 0 -0.00(-0.13%)
Aug 24, 2017 0.0008 0.0008 0.0008 0.0008 125,000 +0.00(+100.00%)
Aug 22, 2017 0.0004 0.0004 0.0004 0 -0.00(-42.86%)
Aug 18, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 04, 2017 0.0007 0.0007 0.0007 2 +0.00(+0.00%)
Aug 03, 2017 0.0006 0.0007 0.0006 0.0007 355,900 +0.00(+0.00%)
Aug 01, 2017 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
Jul 25, 2017 0.0009 0.0009 0.0009 0 +0.00(+5.88%)
Jul 21, 2017 0.0008 0.0008 0.0008 0 +0.00(+6.25%)
Jul 17, 2017 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Jul 11, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jul 10, 2017 0.0006 0.0006 0.0006 0.0006 10,000 +0.00(+0.00%)
Jul 07, 2017 0.0006 0.0006 0.0006 0.0006 60,000 +0.00(+9.09%)
Jul 03, 2017 0.0006 0.0006 0.0006 0 -0.00(-38.89%)
Jun 30, 2017 0.0010 0.0010 0.0009 0.0009 20,140 +0.00(+0.00%)
Jun 28, 2017 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
Jun 27, 2017 0.0013 0.0013 0.0007 0.0008 790,887 -0.00(-28.25%)
Jun 26, 2017 0.0008 0.0011 0.0008 0.0011 332,328 +0.00(+79.84%)
Jun 21, 2017 0.0006 0.0006 0.0006 0 -0.00(-11.43%)
Jun 20, 2017 0.0007 0.0007 0.0007 0.0007 250,000 +0.00(+8.36%)
Jun 19, 2017 0.0006 0.0006 0.0006 0.0006 1,000 -0.00(-7.71%)
Jun 12, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 05, 2017 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
May 25, 2017 0.0007 0.0007 0.0007 0 -0.00(-22.22%)
May 17, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
May 09, 2017 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
May 08, 2017 0.0007 0.0007 0.0007 0.0007 33,000 -0.00(-22.22%)
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.