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, 2019 0.0050 0.0055 0.0041 0.0047 880,324 -0.00(-16.07%)
Apr 25, 2019 0.0056 0.0056 0.0056 0 +0.00(+27.27%)
Apr 24, 2019 0.0046 0.0050 0.0044 0.0044 113,001 -0.00(-6.38%)
Apr 23, 2019 0.0047 0.0047 0.0047 0.0047 44,285 +0.00(+4.44%)
Apr 22, 2019 0.0048 0.0048 0.0045 0.0045 177,300 -0.00(-6.25%)
Apr 18, 2019 0.0048 0.0048 0.0048 0.0048 20,500 -0.00(-5.88%)
Apr 12, 2019 0.0051 0.0051 0.0051 0 -0.00(-3.77%)
Apr 11, 2019 0.0047 0.0059 0.0047 0.0053 229,900 -0.00(-3.64%)
Apr 10, 2019 0.0046 0.0055 0.0046 0.0055 532,151 +0.00(+19.57%)
Apr 09, 2019 0.0055 0.0055 0.0046 0.0046 377,000 -0.00(-8.00%)
Apr 08, 2019 0.0070 0.0070 0.0044 0.0050 658,373 -0.00(-26.47%)
Apr 05, 2019 0.0055 0.0068 0.0053 0.0068 3,219,200 +0.00(+15.25%)
Apr 04, 2019 0.0048 0.0059 0.0043 0.0059 2,197,367 +0.00(+22.92%)
Apr 03, 2019 0.0045 0.0048 0.0045 0.0048 67,806 -0.00(-12.73%)
Apr 02, 2019 0.0042 0.0056 0.0040 0.0055 2,300,207 +0.00(+14.58%)
Apr 01, 2019 0.0055 0.0055 0.0045 0.0048 714,004 +0.00(+0.00%)
Mar 29, 2019 0.0047 0.0048 0.0047 0.0048 179,200 +0.00(+11.63%)
Mar 28, 2019 0.0057 0.0057 0.0043 0.0043 864,633 -0.00(-14.00%)
Mar 27, 2019 0.0052 0.0057 0.0050 0.0050 915,600 -0.00(-1.96%)
Mar 26, 2019 0.0051 0.0051 0.0051 0.0051 609,774 +0.00(+0.00%)
Mar 25, 2019 0.0059 0.0059 0.0051 0.0051 234,000 +0.00(+0.00%)
Mar 22, 2019 0.0054 0.0063 0.0043 0.0051 1,465,400 -0.00(-17.74%)
Mar 21, 2019 0.0052 0.0062 0.0052 0.0062 2,480,400 -0.00(-3.13%)
Mar 20, 2019 0.0060 0.0070 0.0055 0.0064 1,779,731 +0.00(+1.59%)
Mar 19, 2019 0.0063 0.0063 0.0050 0.0063 1,023,300 +0.00(+28.57%)
Mar 18, 2019 0.0050 0.0050 0.0049 0.0049 230,000 -0.00(-18.33%)
Mar 15, 2019 0.0048 0.0070 0.0048 0.0060 2,304,100 +0.00(+30.43%)
Mar 14, 2019 0.0046 0.0048 0.0037 0.0046 989,486 +0.00(+0.00%)
Mar 13, 2019 0.0040 0.0048 0.0040 0.0046 568,069 +0.00(+9.52%)
Mar 12, 2019 0.0040 0.0043 0.0040 0.0042 612,864 -0.00(-16.00%)
Mar 11, 2019 0.0049 0.0050 0.0040 0.0050 943,000 +0.00(+0.00%)
Mar 08, 2019 0.0042 0.0056 0.0042 0.0050 790,000 +0.00(+19.05%)
Mar 07, 2019 0.0080 0.0080 0.0040 0.0042 3,235,403 -0.00(-30.00%)
Mar 06, 2019 0.0060 0.0060 0.0055 0.0060 395,000 -0.00(-13.04%)
Mar 05, 2019 0.0087 0.0087 0.0056 0.0069 934,250 +0.00(+1.47%)
Mar 04, 2019 0.0098 0.0098 0.0067 0.0068 3,644,570 -0.00(-1.45%)
Mar 01, 2019 0.0060 0.0070 0.0058 0.0069 2,501,800 +0.00(+7.81%)
Feb 28, 2019 0.0099 0.0099 0.0047 0.0064 3,642,567 -0.00(-18.99%)
Feb 27, 2019 0.0038 0.0105 0.0038 0.0079 10,931,280 +0.00(+58.00%)
Feb 26, 2019 0.0051 0.0061 0.0031 0.0050 2,312,200 -0.00(-1.96%)
Feb 25, 2019 0.0050 0.0051 0.0041 0.0051 1,736,070 +0.00(+2.00%)
Feb 22, 2019 0.0051 0.0051 0.0049 0.0050 130,000 -0.00(-7.41%)
Feb 21, 2019 0.0045 0.0057 0.0040 0.0054 1,238,900 -0.00(-6.90%)
Feb 20, 2019 0.0060 0.0062 0.0045 0.0058 1,042,043 -0.00(-3.33%)
Feb 19, 2019 0.0045 0.0069 0.0045 0.0060 1,882,426 +0.00(+17.65%)
Feb 15, 2019 0.0040 0.0055 0.0035 0.0051 1,178,000 +0.00(+24.39%)
Feb 14, 2019 0.0040 0.0042 0.0040 0.0041 413,000 +0.00(+2.50%)
Feb 13, 2019 0.0035 0.0045 0.0035 0.0040 647,599 -0.00(-27.27%)
Feb 12, 2019 0.0053 0.0063 0.0030 0.0055 6,102,246 +0.00(+37.50%)
Feb 11, 2019 0.0031 0.0048 0.0024 0.0040 2,061,901 -0.00(-11.11%)
Feb 08, 2019 0.0047 0.0047 0.0022 0.0045 1,069,100 +0.00(+36.36%)
Feb 07, 2019 0.0034 0.0052 0.0033 0.0033 105,000 +0.00(+0.00%)
Feb 06, 2019 0.0037 0.0051 0.0031 0.0033 363,100 +0.00(+0.00%)
Feb 05, 2019 0.0037 0.0037 0.0033 0.0033 253,708 -0.00(-26.67%)
Feb 04, 2019 0.0036 0.0045 0.0036 0.0045 149,083 +0.00(+0.00%)
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.