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 28, 2023 0.0048 0.0055 0.0048 0.0050 179,528 +0.00(+4.17%)
Apr 27, 2023 0.0055 0.0055 0.0044 0.0048 623,181 -0.00(-9.43%)
Apr 26, 2023 0.0044 0.0053 0.0044 0.0053 275,000 +0.00(+17.78%)
Apr 25, 2023 0.0055 0.0055 0.0045 0.0045 536,363 +0.00(+18.42%)
Apr 24, 2023 0.0050 0.0061 0.0026 0.0038 1,464,444 -0.00(-29.63%)
Apr 21, 2023 0.0058 0.0058 0.0049 0.0054 110,500 -0.00(-12.90%)
Apr 20, 2023 0.0055 0.0063 0.0050 0.0062 181,946 +0.00(+24.00%)
Apr 19, 2023 0.0060 0.0060 0.0050 0.0050 820,500 -0.00(-13.79%)
Apr 18, 2023 0.0066 0.0066 0.0058 0.0058 267,384 -0.00(-23.68%)
Apr 17, 2023 0.0076 0.0076 0.0076 0.0076 20,001 +0.00(+2.70%)
Apr 14, 2023 0.0074 0.0085 0.0074 0.0074 115,313 -0.00(-7.50%)
Apr 13, 2023 0.0080 0.0080 0.0080 0.0080 24,300 -0.00(-5.88%)
Apr 11, 2023 0.0085 0 +0.00(+0.00%)
Apr 10, 2023 0.0083 0.0090 0.0080 0.0085 168,700 +0.00(+13.33%)
Apr 06, 2023 0.0072 0.0083 0.0065 0.0075 334,207 +0.00(+4.17%)
Apr 05, 2023 0.0081 0.0085 0.0072 0.0072 981,911 -0.00(-4.00%)
Apr 04, 2023 0.0079 0.0085 0.0067 0.0075 356,801 -0.00(-5.06%)
Apr 03, 2023 0.0075 0.0079 0.0055 0.0079 114,658 +0.00(+12.86%)
Mar 31, 2023 0.0065 0.0070 0.0065 0.0070 103,750 +0.00(+16.67%)
Mar 30, 2023 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Mar 28, 2023 0.0060 0 -0.00(-14.29%)
Mar 27, 2023 0.0066 0.0070 0.0062 0.0070 169,867 +0.00(+6.06%)
Mar 24, 2023 0.0062 0.0067 0.0057 0.0066 796,000 +0.00(+6.45%)
Mar 23, 2023 0.0060 0.0065 0.0060 0.0062 628,694 +0.00(+6.90%)
Mar 22, 2023 0.0064 0.0064 0.0058 0.0058 531,579 -0.00(-3.33%)
Mar 21, 2023 0.0063 0.0070 0.0058 0.0060 1,219,300 +0.00(+0.00%)
Mar 20, 2023 0.0064 0.0065 0.0053 0.0060 508,700 -0.00(-11.76%)
Mar 17, 2023 0.0060 0.0068 0.0055 0.0068 124,500 -0.00(-1.45%)
Mar 16, 2023 0.0067 0.0069 0.0064 0.0069 620,300 +0.00(+2.99%)
Mar 15, 2023 0.0064 0.0067 0.0064 0.0067 111,995 +0.00(+11.67%)
Mar 14, 2023 0.0064 0.0064 0.0060 0.0060 392,300 +0.00(+1.69%)
Mar 13, 2023 0.0050 0.0059 0.0050 0.0059 30,000 -0.00(-15.71%)
Mar 07, 2023 0.0070 0 +0.00(+11.11%)
Mar 03, 2023 0.0063 0 -0.00(-13.70%)
Mar 02, 2023 0.0073 0.0073 0.0073 0.0073 1,400 -0.00(-2.67%)
Mar 01, 2023 0.0070 0.0075 0.0068 0.0075 195,778 +0.00(+10.29%)
Feb 28, 2023 0.0068 0.0068 0.0068 0.0068 20,000 +0.00(+4.62%)
Feb 27, 2023 0.0060 0.0065 0.0050 0.0065 93,000 +0.00(+32.65%)
Feb 24, 2023 0.0072 0.0072 0.0049 0.0049 182,000 -0.00(-31.94%)
Feb 23, 2023 0.0072 0.0076 0.0072 0.0072 299,000 -0.00(-1.37%)
Feb 22, 2023 0.0068 0.0073 0.0068 0.0073 495,000 +0.00(+7.35%)
Feb 21, 2023 0.0063 0.0079 0.0051 0.0068 90,600 -0.00(-2.86%)
Feb 17, 2023 0.0051 0.0070 0.0051 0.0070 527,200 +0.00(+16.67%)
Feb 16, 2023 0.0080 0.0080 0.0060 0.0060 80,931 -0.00(-14.29%)
Feb 14, 2023 0.0070 0 -0.00(-11.39%)
Feb 13, 2023 0.0079 0.0079 0.0079 0.0079 30,549 +0.00(+5.33%)
Feb 10, 2023 0.0051 0.0075 0.0051 0.0075 35,901 +0.00(+10.29%)
Feb 09, 2023 0.0080 0.0080 0.0068 0.0068 26,000 -0.00(-15.00%)
Feb 07, 2023 0.0080 0 +0.00(+0.00%)
Feb 06, 2023 0.0065 0.0082 0.0025 0.0080 691,959 +0.00(+0.00%)
Feb 03, 2023 0.0083 0.0084 0.0078 0.0080 161,000 -0.00(-3.61%)
Feb 02, 2023 0.0085 0.0085 0.0071 0.0083 88,380 -0.00(-2.35%)
Feb 01, 2023 0.0077 0.0093 0.0077 0.0085 375,175 +0.00(+10.39%)
Jan 30, 2023 0.0077 0 +0.00(+5.48%)
Jan 27, 2023 0.0074 0.0074 0.0073 0.0073 116,987 +0.00(+0.00%)
Jan 26, 2023 0.0061 0.0073 0.0071 0.0073 95,113 +0.00(+19.67%)
Jan 25, 2023 0.0061 0.0061 0.0061 0.0061 10,000 -0.00(-17.57%)
Jan 24, 2023 0.0071 0.0089 0.0063 0.0074 372,556 +0.00(+5.71%)
Jan 23, 2023 0.0065 0.0070 0.0064 0.0070 828,948 +0.00(+4.48%)
Jan 20, 2023 0.0050 0.0070 0.0050 0.0067 829,427 +0.00(+26.42%)
Jan 19, 2023 0.0051 0.0053 0.0051 0.0053 60,000 +0.00(+8.16%)
Jan 18, 2023 0.0026 0.0050 0.0026 0.0049 659,110 +0.00(+44.12%)
Jan 17, 2023 0.0049 0.0049 0.0026 0.0034 412,200 -0.00(-30.61%)
Jan 13, 2023 0.0029 0.0051 0.0029 0.0049 1,621,652 +0.00(+104.17%)
Jan 12, 2023 0.0028 0.0028 0.0018 0.0024 110,560 -0.00(-4.00%)
Jan 11, 2023 0.0022 0.0025 0.0022 0.0025 290,000 -0.00(-10.71%)
Jan 10, 2023 0.0028 0.0028 0.0028 0.0028 375,372 -0.00(-12.50%)
Jan 09, 2023 0.0027 0.0032 0.0027 0.0032 170,000 +0.00(+18.52%)
Jan 06, 2023 0.0025 0.0027 0.0023 0.0027 330,000 +0.00(+17.39%)
Jan 05, 2023 0.0023 0.0023 0.0023 0.0023 10,020 +0.00(+0.00%)
Jan 03, 2023 0.0023 0 +0.00(+15.00%)
Dec 30, 2022 0.0016 0.0023 0.0016 0.0020 164,700 +0.00(+25.00%)
Dec 28, 2022 0.0016 0 -0.00(-20.00%)
Dec 22, 2022 0.0020 0 -0.00(-13.04%)
Dec 20, 2022 0.0023 0 +0.00(+27.78%)
Dec 19, 2022 0.0021 0.0021 0.0018 0.0018 384,550 -0.00(-25.00%)
Dec 16, 2022 0.0029 0.0029 0.0024 0.0024 123,500 +0.00(+14.29%)
Dec 15, 2022 0.0025 0.0025 0.0021 0.0021 71,019 -0.00(-27.59%)
Dec 13, 2022 0.0029 0 +0.00(+11.54%)
Dec 12, 2022 0.0026 0.0026 0.0026 0.0026 1,800 +0.00(+4.00%)
Dec 08, 2022 0.0025 0 +0.00(+8.70%)
Dec 07, 2022 0.0023 0.0029 0.0020 0.0023 220,000 -0.00(-28.13%)
Dec 02, 2022 0.0032 0 +0.00(+10.34%)
Nov 29, 2022 0.0029 0 +0.00(+0.00%)
Nov 23, 2022 0.0029 0 +0.00(+11.54%)
Nov 22, 2022 0.0026 0.0026 0.0026 0.0026 40,025 -0.00(-3.70%)
Nov 21, 2022 0.0023 0.0027 0.0023 0.0027 1,500 -0.00(-10.00%)
Nov 18, 2022 0.0030 0.0030 0.0029 0.0030 36,462 +0.00(+30.43%)
Nov 17, 2022 0.0023 0.0030 0.0023 0.0023 11,665 -0.00(-23.33%)
Nov 16, 2022 0.0030 0.0030 0.0030 0.0030 11,000 +0.00(+0.00%)
Nov 14, 2022 0.0030 0 +0.00(+0.00%)
Nov 10, 2022 0.0030 0 +0.00(+7.14%)
Nov 09, 2022 0.0026 0.0028 0.0020 0.0028 397,540 -0.00(-6.67%)
Nov 08, 2022 0.0030 0.0030 0.0027 0.0030 3,000 +0.00(+3.45%)
Nov 07, 2022 0.0029 0.0029 0.0029 0.0029 196,540 +0.00(+0.00%)
Nov 04, 2022 0.0028 0.0031 0.0028 0.0029 1,342,000 +0.00(+3.57%)
Nov 03, 2022 0.0028 0.0029 0.0028 0.0028 472,616 +0.00(+0.00%)
Nov 02, 2022 0.0028 0.0029 0.0025 0.0028 878,127 +0.00(+12.00%)
Nov 01, 2022 0.0025 0.0025 0.0025 0.0025 5,000 -0.00(-10.71%)
Oct 31, 2022 0.0021 0.0028 0.0021 0.0028 256,252 +0.00(+40.00%)
Oct 28, 2022 0.0020 0.0020 0.0020 0.0020 719,006 -0.00(-13.04%)
Oct 27, 2022 0.0025 0.0025 0.0017 0.0023 2,285,399 -0.00(-20.69%)
Oct 26, 2022 0.0024 0.0029 0.0024 0.0029 53,010 +0.00(+38.10%)
Oct 25, 2022 0.0024 0.0029 0.0021 0.0021 575,480 -0.00(-4.55%)
Oct 21, 2022 0.0022 0 -0.00(-29.03%)
Oct 19, 2022 0.0031 0 +0.00(+19.23%)
Oct 18, 2022 0.0027 0.0032 0.0026 0.0026 565,520 -0.00(-18.75%)
Oct 13, 2022 0.0032 0 +0.00(+0.00%)
Oct 12, 2022 0.0032 0.0032 0.0032 0.0032 300,100 +0.00(+6.67%)
Oct 10, 2022 0.0030 0 +0.00(+11.11%)
Oct 07, 2022 0.0027 0.0027 0.0027 0.0027 205,510 -0.00(-10.00%)
Oct 05, 2022 0.0030 0 -0.00(-6.25%)
Oct 04, 2022 0.0033 0.0033 0.0026 0.0032 1,324,980 +0.00(+3.23%)
Oct 03, 2022 0.0033 0.0033 0.0026 0.0031 1,041,280 -0.00(-8.82%)
Sep 30, 2022 0.0032 0.0034 0.0032 0.0034 238,500 +0.00(+9.68%)
Sep 29, 2022 0.0034 0.0038 0.0031 0.0031 1,293,370 -0.00(-16.22%)
Sep 28, 2022 0.0037 0.0037 0.0037 0.0037 5,400 -0.00(-2.63%)
Sep 27, 2022 0.0038 0.0040 0.0038 0.0038 21,000 -0.00(-5.00%)
Sep 26, 2022 0.0038 0.0042 0.0038 0.0040 112,526 +0.00(+5.26%)
Sep 23, 2022 0.0037 0.0038 0.0033 0.0038 484,000 +0.00(+0.00%)
Sep 22, 2022 0.0050 0.0050 0.0033 0.0038 1,276,983 -0.00(-19.15%)
Sep 21, 2022 0.0057 0.0057 0.0046 0.0047 598,600 -0.00(-14.55%)
Sep 20, 2022 0.0047 0.0059 0.0042 0.0055 4,693,853 +0.00(+30.95%)
Sep 19, 2022 0.0034 0.0042 0.0032 0.0042 1,340,908 +0.00(+31.25%)
Sep 16, 2022 0.0032 0.0032 0.0030 0.0032 107,500 -0.00(-8.57%)
Sep 15, 2022 0.0032 0.0035 0.0032 0.0035 39,865 +0.00(+0.00%)
Sep 14, 2022 0.0034 0.0035 0.0034 0.0035 6,000 -0.00(-5.41%)
Sep 12, 2022 0.0037 0 +0.00(+12.12%)
Sep 09, 2022 0.0039 0.0039 0.0027 0.0033 1,257,887 -0.00(-15.38%)
Sep 08, 2022 0.0034 0.0039 0.0034 0.0039 123,500 +0.00(+14.71%)
Sep 06, 2022 0.0034 0 -0.00(-12.82%)
Sep 02, 2022 0.0038 0.0039 0.0034 0.0039 659,025 +0.00(+14.71%)
Sep 01, 2022 0.0033 0.0034 0.0033 0.0034 235,500 +0.00(+3.03%)
Aug 31, 2022 0.0033 0.0033 0.0033 0.0033 9,990 +0.00(+13.79%)
Aug 30, 2022 0.0033 0.0039 0.0029 0.0029 1,121,290 -0.00(-14.71%)
Aug 29, 2022 0.0031 0.0034 0.0030 0.0034 1,027,250 -0.00(-8.11%)
Aug 26, 2022 0.0033 0.0037 0.0029 0.0037 2,607,520 -0.00(-2.63%)
Aug 25, 2022 0.0033 0.0038 0.0027 0.0038 1,663,465 -0.00(-5.00%)
Aug 24, 2022 0.0032 0.0040 0.0027 0.0040 1,784,285 +0.00(+8.11%)
Aug 23, 2022 0.0035 0.0040 0.0026 0.0037 2,769,000 -0.00(-9.76%)
Aug 22, 2022 0.0041 0.0045 0.0041 0.0041 204,328 -0.00(-8.89%)
Aug 17, 2022 0.0045 0 +0.00(+2.27%)
Aug 15, 2022 0.0044 0 +0.00(+0.00%)
Aug 12, 2022 0.0042 0.0044 0.0039 0.0044 62,000 -0.00(-4.35%)
Aug 11, 2022 0.0046 0.0046 0.0040 0.0046 27,990 +0.00(+0.00%)
Aug 09, 2022 0.0046 2 -0.00(-2.13%)
Aug 05, 2022 0.0047 0 +0.00(+4.44%)
Aug 02, 2022 0.0045 0 +0.00(+2.27%)
Aug 01, 2022 0.0042 0.0044 0.0037 0.0044 103,480 -0.00(-4.35%)
Jul 29, 2022 0.0045 0.0046 0.0045 0.0046 88,000 -0.00(-8.00%)
Jul 28, 2022 0.0050 0.0050 0.0050 0.0050 60,000 +0.00(+13.64%)
Jul 26, 2022 0.0044 0 +0.00(+10.00%)
Jul 25, 2022 0.0040 0.0051 0.0040 0.0040 357,000 +0.00(+2.56%)
Jul 19, 2022 0.0039 0 -0.00(-2.50%)
Jul 18, 2022 0.0045 0.0045 0.0039 0.0040 617,000 -0.00(-14.89%)
Jul 15, 2022 0.0047 0.0047 0.0047 0.0047 10,000 +0.00(+2.17%)
Jul 14, 2022 0.0046 0.0046 0.0046 0.0046 10,001 -0.00(-2.13%)
Jul 11, 2022 0.0047 0 +0.00(+0.00%)
Jul 08, 2022 0.0047 0.0047 0.0047 0.0047 1,724 +0.00(+0.00%)
Jul 07, 2022 0.0047 0.0047 0.0046 0.0047 60,490 +0.00(+0.00%)
Jul 05, 2022 0.0047 0 -0.00(-6.00%)
Jul 01, 2022 0.0050 0.0050 0.0050 0.0050 22,000 +0.00(+4.17%)
Jun 30, 2022 0.0048 0.0049 0.0048 0.0048 1,850 -0.00(-5.88%)
Jun 29, 2022 0.0056 0.0056 0.0048 0.0051 68,024 -0.00(-1.92%)
Jun 28, 2022 0.0052 0.0052 0.0052 0.0052 1,000 +0.00(+8.33%)
Jun 27, 2022 0.0048 0.0048 0.0048 0.0048 140,801 -0.00(-9.43%)
Jun 24, 2022 0.0048 0.0053 0.0048 0.0053 116,301 +0.00(+10.42%)
Jun 23, 2022 0.0051 0.0051 0.0048 0.0048 50,000 +0.00(+0.00%)
Jun 22, 2022 0.0048 0.0048 0.0048 0.0048 200 -0.00(-4.00%)
Jun 21, 2022 0.0050 0.0050 0.0050 0.0050 29,000 +0.00(+0.00%)
Jun 17, 2022 0.0042 0.0050 0.0041 0.0050 1,905,888 +0.00(+11.11%)
Jun 16, 2022 0.0047 0.0048 0.0043 0.0045 1,710,820 -0.00(-4.26%)
Jun 15, 2022 0.0047 0.0052 0.0039 0.0047 2,503,698 +0.00(+4.44%)
Jun 14, 2022 0.0044 0.0049 0.0044 0.0045 3,851,890 +0.00(+7.14%)
Jun 13, 2022 0.0050 0.0050 0.0042 0.0042 581,499 -0.00(-17.65%)
Jun 10, 2022 0.0051 0.0051 0.0047 0.0051 10,000 +0.00(+13.33%)
Jun 09, 2022 0.0043 0.0045 0.0043 0.0045 46,990 -0.00(-8.16%)
Jun 08, 2022 0.0052 0.0052 0.0047 0.0049 85,990 +0.00(+0.00%)
Jun 07, 2022 0.0049 0.0052 0.0049 0.0049 42,996 -0.00(-5.77%)
Jun 06, 2022 0.0052 0.0054 0.0044 0.0052 1,947,619 +0.00(+0.00%)
Jun 03, 2022 0.0053 0.0055 0.0052 0.0052 283,778 -0.00(-7.14%)
Jun 02, 2022 0.0057 0.0064 0.0052 0.0056 994,486 -0.00(-1.75%)
Jun 01, 2022 0.0051 0.0057 0.0048 0.0057 228,000 -0.00(-3.39%)
May 31, 2022 0.0059 0.0059 0.0059 0.0059 504 +0.00(+0.00%)
May 27, 2022 0.0059 0.0059 0.0059 0.0059 200 +0.00(+11.32%)
May 26, 2022 0.0051 0.0053 0.0040 0.0053 591,049 +0.00(+3.92%)
May 25, 2022 0.0058 0.0059 0.0051 0.0051 462,561 -0.00(-7.27%)
May 24, 2022 0.0054 0.0059 0.0053 0.0055 805,314 -0.00(-11.29%)
May 23, 2022 0.0055 0.0063 0.0053 0.0062 589,358 +0.00(+12.73%)
May 20, 2022 0.0055 0.0060 0.0050 0.0055 2,605,527 +0.00(+3.77%)
May 19, 2022 0.0056 0.0058 0.0052 0.0053 2,321,901 -0.00(-15.87%)
May 18, 2022 0.0072 0.0075 0.0055 0.0063 2,764,882 -0.00(-10.00%)
May 17, 2022 0.0063 0.0086 0.0061 0.0070 5,826,599 +0.00(+9.37%)
May 16, 2022 0.0071 0.0071 0.0041 0.0064 7,224,154 -0.00(-9.86%)
May 13, 2022 0.0065 0.0073 0.0065 0.0071 1,376,341 +0.00(+4.41%)
May 12, 2022 0.0057 0.0070 0.0047 0.0068 1,398,829 +0.00(+23.64%)
May 11, 2022 0.0060 0.0074 0.0034 0.0055 8,839,462 -0.00(-25.68%)
May 10, 2022 0.0094 0.0094 0.0036 0.0074 2,150,293 -0.00(-10.84%)
May 09, 2022 0.0087 0.0087 0.0070 0.0083 177,866 -0.00(-3.49%)
May 06, 2022 0.0095 0.0095 0.0077 0.0086 50,600 -0.00(-12.24%)
May 04, 2022 0.0098 0 +0.00(+0.00%)
May 03, 2022 0.0097 0.0098 0.0087 0.0098 22,000 -0.00(-18.33%)
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.