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 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%)
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.