Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Megola Inc (OP: MGON )

0.0076 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 9, 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, 2015 0.0028 0.0032 0.0022 0.0030 4,365,684 +0.00(+0.00%)
Apr 29, 2015 0.0038 0.0038 0.0022 0.0030 8,839,176 -0.00(-21.05%)
Apr 28, 2015 0.0022 0.0040 0.0021 0.0038 22,285,932 +0.00(+100.00%)
Apr 27, 2015 0.0017 0.0021 0.0017 0.0019 3,611,566 +0.00(+5.56%)
Apr 24, 2015 0.0016 0.0020 0.0016 0.0018 6,436,019 -0.00(-10.00%)
Apr 23, 2015 0.0020 0.0021 0.0017 0.0020 4,233,167 +0.00(+0.00%)
Apr 22, 2015 0.0026 0.0028 0.0018 0.0020 26,386,570 -0.00(-32.43%)
Apr 21, 2015 0.0025 0.0030 0.0025 0.0030 2,496,939 +0.00(+13.85%)
Apr 20, 2015 0.0028 0.0034 0.0022 0.0026 5,691,725 -0.00(-7.14%)
Apr 17, 2015 0.0035 0.0035 0.0021 0.0028 23,386,474 -0.00(-17.65%)
Apr 16, 2015 0.0035 0.0040 0.0033 0.0034 3,111,166 -0.00(-16.05%)
Apr 15, 2015 0.0048 0.0048 0.0036 0.0040 6,180,138 -0.00(-15.62%)
Apr 14, 2015 0.0035 0.0054 0.0035 0.0048 18,108,324 +0.00(+41.18%)
Apr 13, 2015 0.0042 0.0043 0.0034 0.0034 3,659,103 -0.00(-20.93%)
Apr 10, 2015 0.0038 0.0044 0.0032 0.0043 3,410,527 +0.00(+19.44%)
Apr 09, 2015 0.0048 0.0048 0.0031 0.0036 10,728,920 -0.00(-17.24%)
Apr 08, 2015 0.0059 0.0059 0.0040 0.0043 5,881,962 -0.00(-25.00%)
Apr 07, 2015 0.0048 0.0060 0.0039 0.0058 6,736,061 -0.00(-3.33%)
Apr 06, 2015 0.0064 0.0076 0.0045 0.0060 9,907,034 -0.00(-6.25%)
Apr 02, 2015 0.0064 0.0064 0.0064 0 +0.00(+72.97%)
Apr 01, 2015 0.0049 0.0049 0.0033 0.0037 12,305,560 -0.00(-26.00%)
Mar 31, 2015 0.0050 0.0067 0.0040 0.0050 27,158,616 +0.00(+0.00%)
Mar 30, 2015 0.0043 0.0076 0.0033 0.0050 40,681,160 +0.00(+16.28%)
Mar 27, 2015 0.0073 0.0111 0.0040 0.0043 78,666,944 -0.00(-34.85%)
Mar 26, 2015 0.0015 0.0068 0.0015 0.0066 90,079,168 +0.00(+288.24%)
Mar 25, 2015 0.0010 0.0018 0.0010 0.0017 25,742,228 +0.00(+70.00%)
Mar 24, 2015 0.0010 0.0010 0.0009 0.0010 10,435,209 +0.00(+0.00%)
Mar 23, 2015 0.0011 0.0011 0.0009 0.0010 3,209,120 -0.00(-9.09%)
Mar 20, 2015 0.0011 0.0012 0.0009 0.0011 8,761,772 +0.00(+0.00%)
Mar 19, 2015 0.0011 0.0014 0.0011 0.0011 20,189,976 +0.00(+0.00%)
Mar 18, 2015 0.0012 0.0012 0.0009 0.0011 32,695,350 -0.00(-15.38%)
Mar 17, 2015 0.0011 0.0015 0.0010 0.0013 36,761,812 +0.00(+0.00%)
Mar 16, 2015 0.0014 0.0017 0.0011 0.0013 32,671,648 -0.00(-7.14%)
Mar 13, 2015 0.0016 0.0020 0.0012 0.0014 36,625,392 -0.00(-12.50%)
Mar 12, 2015 0.0013 0.0016 0.0009 0.0016 88,155,728 +0.00(+14.29%)
Mar 11, 2015 0.0011 0.0014 0.0011 0.0014 1,071,319 +0.00(+0.00%)
Mar 10, 2015 0.0015 0.0015 0.0011 0.0014 14,337,194 -0.00(-22.22%)
Mar 09, 2015 0.0022 0.0022 0.0015 0.0018 2,094,782 -0.00(-18.18%)
Mar 06, 2015 0.0020 0.0022 0.0015 0.0022 7,060,684 +0.00(+10.00%)
Mar 05, 2015 0.0035 0.0035 0.0017 0.0020 11,314,924 -0.00(-42.86%)
Mar 04, 2015 0.0017 0.0044 0.0016 0.0035 19,493,888 +0.00(+141.38%)
Mar 03, 2015 0.0013 0.0017 0.0013 0.0014 6,603,515 +0.00(+29.46%)
Mar 02, 2015 0.0016 0.0016 0.0011 0.0011 1,750,000 -0.00(-30.00%)
Feb 27, 2015 0.0016 0.0016 0.0016 0.0016 440,001 +0.00(+39.13%)
Feb 26, 2015 0.0012 0.0016 0.0011 0.0011 1,702,200 -0.00(-36.11%)
Feb 20, 2015 0.0018 0.0018 0.0018 0 +0.00(+38.46%)
Feb 19, 2015 0.0021 0.0021 0.0013 0.0013 184,102 -0.00(-13.33%)
Feb 18, 2015 0.0018 0.0019 0.0012 0.0015 4,353,979 -0.00(-16.67%)
Feb 17, 2015 0.0018 0.0018 0.0018 0.0018 120,000 -0.00(-18.18%)
Feb 12, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Feb 11, 2015 0.0024 0.0024 0.0018 0.0022 1,798,001 -0.00(-4.35%)
Feb 10, 2015 0.0025 0.0025 0.0023 0.0023 500,923 -0.00(-8.00%)
Feb 09, 2015 0.0031 0.0031 0.0025 0.0025 536,269 -0.00(-19.35%)
Feb 05, 2015 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Feb 04, 2015 0.0031 0.0031 0.0031 0.0031 11,111 -0.00(-11.43%)
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.