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, 2021 0.0299 0.0300 0.0275 0.0280 816,400 -0.00(-5.08%)
Apr 29, 2021 0.0295 0.0295 0.0233 0.0295 467,106 +0.00(+0.00%)
Apr 28, 2021 0.0270 0.0295 0.0241 0.0295 755,574 +0.00(+8.06%)
Apr 27, 2021 0.0275 0.0276 0.0250 0.0273 764,698 +0.00(+9.20%)
Apr 26, 2021 0.0248 0.0276 0.0220 0.0250 122,995 +0.00(+5.93%)
Apr 23, 2021 0.0258 0.0258 0.0220 0.0236 93,900 +0.00(+0.43%)
Apr 22, 2021 0.0263 0.0263 0.0235 0.0235 41,703 -0.00(-2.08%)
Apr 21, 2021 0.0222 0.0240 0.0214 0.0240 355,000 -0.00(-7.69%)
Apr 20, 2021 0.0250 0.0275 0.0250 0.0260 450,493 +0.00(+4.00%)
Apr 19, 2021 0.0231 0.0250 0.0212 0.0250 391,368 +0.00(+0.00%)
Apr 16, 2021 0.0277 0.0277 0.0180 0.0250 158,200 +0.00(+4.17%)
Apr 15, 2021 0.0286 0.0290 0.0170 0.0240 800,285 -0.01(-17.53%)
Apr 14, 2021 0.0281 0.0310 0.0281 0.0291 579,110 -0.00(-5.21%)
Apr 13, 2021 0.0308 0.0309 0.0282 0.0307 126,411 +0.00(+4.78%)
Apr 12, 2021 0.0260 0.0309 0.0260 0.0293 999,494 -0.00(-2.01%)
Apr 09, 2021 0.0310 0.0310 0.0250 0.0299 335,100 -0.00(-3.55%)
Apr 08, 2021 0.0295 0.0317 0.0290 0.0310 119,434 +0.00(+5.80%)
Apr 07, 2021 0.0250 0.0324 0.0250 0.0293 370,532 -0.00(-2.01%)
Apr 06, 2021 0.0282 0.0299 0.0232 0.0299 1,808,380 +0.00(+10.74%)
Apr 05, 2021 0.0285 0.0285 0.0240 0.0270 1,155,351 -0.00(-5.26%)
Apr 01, 2021 0.0320 0.0324 0.0261 0.0285 408,400 +0.00(+1.79%)
Mar 31, 2021 0.0245 0.0330 0.0242 0.0280 1,114,368 +0.00(+12.00%)
Mar 30, 2021 0.0244 0.0330 0.0210 0.0250 2,976,860 +0.00(+2.46%)
Mar 29, 2021 0.0227 0.0255 0.0220 0.0244 797,680 -0.00(-2.40%)
Mar 26, 2021 0.0250 0.0255 0.0228 0.0250 632,500 +0.00(+0.00%)
Mar 25, 2021 0.0234 0.0250 0.0210 0.0250 400,407 +0.00(+6.84%)
Mar 24, 2021 0.0200 0.0245 0.0200 0.0234 966,301 +0.00(+20.00%)
Mar 23, 2021 0.0244 0.0244 0.0176 0.0195 4,801,705 -0.00(-20.08%)
Mar 22, 2021 0.0278 0.0305 0.0223 0.0244 3,254,799 -0.01(-18.67%)
Mar 19, 2021 0.0280 0.0307 0.0250 0.0300 1,741,400 +0.00(+4.53%)
Mar 18, 2021 0.0300 0.0308 0.0236 0.0287 1,716,156 -0.00(-4.33%)
Mar 17, 2021 0.0315 0.0365 0.0250 0.0300 2,343,098 -0.00(-2.60%)
Mar 16, 2021 0.0316 0.0316 0.0290 0.0308 681,100 +0.00(+0.65%)
Mar 15, 2021 0.0280 0.0349 0.0280 0.0306 2,632,510 -0.00(-6.99%)
Mar 12, 2021 0.0345 0.0360 0.0311 0.0329 1,377,400 -0.00(-4.36%)
Mar 11, 2021 0.0300 0.0390 0.0300 0.0344 1,935,992 +0.01(+18.21%)
Mar 10, 2021 0.0330 0.0470 0.0265 0.0291 3,916,179 -0.01(-27.25%)
Mar 09, 2021 0.0400 0.0480 0.0340 0.0400 1,144,829 +0.00(+0.00%)
Mar 08, 2021 0.0352 0.0489 0.0352 0.0400 1,710,405 -0.00(-9.09%)
Mar 05, 2021 0.0350 0.0499 0.0300 0.0440 2,701,100 +0.01(+46.67%)
Mar 04, 2021 0.0350 0.0395 0.0203 0.0300 3,629,185 -0.00(-11.76%)
Mar 03, 2021 0.0400 0.0494 0.0160 0.0340 4,448,173 -0.01(-22.55%)
Mar 02, 2021 0.0390 0.0450 0.0355 0.0439 3,531,799 +0.00(+10.86%)
Mar 01, 2021 0.0440 0.0570 0.0360 0.0396 3,949,245 -0.00(-10.00%)
Feb 26, 2021 0.0460 0.0500 0.0404 0.0440 3,152,800 -0.01(-13.56%)
Feb 25, 2021 0.0600 0.0600 0.0450 0.0509 7,224,234 -0.01(-20.34%)
Feb 24, 2021 0.0700 0.0740 0.0530 0.0639 2,452,284 -0.01(-13.41%)
Feb 23, 2021 0.0725 0.0740 0.0530 0.0738 3,455,541 +0.00(+5.43%)
Feb 22, 2021 0.0750 0.0770 0.0526 0.0700 3,894,182 -0.00(-4.76%)
Feb 19, 2021 0.1049 0.1049 0.0630 0.0735 13,563,600 -0.03(-29.93%)
Feb 18, 2021 0.1080 0.1400 0.0850 0.1049 3,477,421 -0.01(-5.50%)
Feb 17, 2021 0.0800 0.1110 0.0730 0.1110 5,638,830 +0.03(+40.51%)
Feb 16, 2021 0.0849 0.0849 0.0690 0.0790 1,919,869 -0.00(-1.25%)
Feb 12, 2021 0.0860 0.0950 0.0761 0.0800 4,105,100 -0.01(-6.98%)
Feb 11, 2021 0.0910 0.0910 0.0750 0.0860 3,791,367 +0.01(+11.69%)
Feb 10, 2021 0.0780 0.0946 0.0680 0.0770 3,633,660 -0.00(-1.16%)
Feb 09, 2021 0.0579 0.0780 0.0526 0.0779 3,502,691 +0.02(+34.54%)
Feb 08, 2021 0.0540 0.0579 0.0493 0.0579 2,428,619 +0.01(+15.80%)
Feb 05, 2021 0.0400 0.0500 0.0357 0.0500 4,173,700 +0.01(+35.50%)
Feb 04, 2021 0.0369 0.0400 0.0331 0.0369 1,467,960 +0.00(+0.00%)
Feb 03, 2021 0.0420 0.0420 0.0330 0.0369 1,873,941 -0.01(-12.14%)
Feb 02, 2021 0.0419 0.0420 0.0350 0.0420 2,062,814 +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.