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, 2024 0.0042 0.0047 0.0038 0.0047 56,000 -0.00(-4.08%)
Apr 29, 2024 0.0049 0.0049 0.0049 0.0049 15,000 +0.00(+0.00%)
Apr 26, 2024 0.0040 0.0049 0.0040 0.0049 35,000 +0.00(+0.00%)
Apr 23, 2024 0.0049 0 +0.00(+0.00%)
Apr 22, 2024 0.0049 0.0049 0.0049 0.0049 50,000 +0.00(+0.00%)
Apr 19, 2024 0.0047 0.0049 0.0047 0.0049 65,816 +0.00(+0.00%)
Apr 18, 2024 0.0049 0.0049 0.0049 0.0049 34,240 +0.00(+16.67%)
Apr 17, 2024 0.0039 0.0045 0.0035 0.0042 48,600 +0.00(+5.00%)
Apr 15, 2024 0.0040 0 -0.00(-18.37%)
Apr 12, 2024 0.0030 0.0049 0.0030 0.0049 3,000 +0.00(+0.00%)
Apr 11, 2024 0.0035 0.0049 0.0035 0.0049 74,000 +0.00(+0.00%)
Apr 09, 2024 0.0049 0 +0.00(+0.00%)
Apr 08, 2024 0.0035 0.0049 0.0035 0.0049 37,959 +0.00(+0.00%)
Apr 04, 2024 0.0049 0 +0.00(+8.89%)
Apr 03, 2024 0.0043 0.0045 0.0043 0.0045 11,000 -0.00(-6.25%)
Apr 02, 2024 0.0038 0.0048 0.0030 0.0048 1,109,350 +0.00(+41.18%)
Apr 01, 2024 0.0036 0.0045 0.0034 0.0034 225,000 +0.00(+0.00%)
Mar 28, 2024 0.0034 0.0034 0.0032 0.0034 100,000 +0.00(+6.25%)
Mar 26, 2024 0.0032 0 +0.00(+10.34%)
Mar 25, 2024 0.0029 0.0029 0.0029 0.0029 70,000 -0.00(-3.33%)
Mar 20, 2024 0.0030 0 +0.00(+3.45%)
Mar 19, 2024 0.0031 0.0031 0.0029 0.0029 157,350 -0.00(-3.33%)
Mar 18, 2024 0.0030 0.0030 0.0030 0.0030 500 -0.00(-18.92%)
Mar 14, 2024 0.0037 0 +0.00(+0.00%)
Mar 13, 2024 0.0042 0.0044 0.0026 0.0037 855,000 -0.00(-17.78%)
Mar 11, 2024 0.0045 0 +0.00(+18.42%)
Mar 07, 2024 0.0038 0 -0.00(-2.56%)
Mar 06, 2024 0.0039 0.0039 0.0039 0.0039 20,000 +0.00(+0.00%)
Feb 29, 2024 0.0039 0 -0.00(-2.50%)
Feb 27, 2024 0.0040 0 -0.00(-2.44%)
Feb 26, 2024 0.0041 0.0041 0.0041 0.0041 10,000 -0.00(-16.33%)
Feb 23, 2024 0.0043 0.0049 0.0043 0.0049 21,676 +0.00(+0.00%)
Feb 22, 2024 0.0041 0.0049 0.0041 0.0049 94,777 +0.00(+0.00%)
Feb 21, 2024 0.0047 0.0049 0.0044 0.0049 33,589 -0.00(-12.50%)
Feb 20, 2024 0.0038 0.0056 0.0038 0.0056 16,300 +0.00(+43.59%)
Feb 16, 2024 0.0038 0.0039 0.0038 0.0039 30,500 +0.00(+0.00%)
Feb 14, 2024 0.0039 0 -0.00(-29.09%)
Feb 08, 2024 0.0055 0 +0.00(+37.50%)
Feb 07, 2024 0.0040 0.0040 0.0040 0.0040 50,000 -0.00(-11.11%)
Feb 05, 2024 0.0045 0 -0.00(-8.16%)
Feb 02, 2024 0.0049 0.0056 0.0046 0.0049 111,224 +0.00(+11.36%)
Jan 31, 2024 0.0044 0 -0.00(-6.38%)
Jan 30, 2024 0.0046 0.0047 0.0044 0.0047 143,295 +0.00(+4.44%)
Jan 29, 2024 0.0043 0.0045 0.0039 0.0045 320,111 +0.00(+0.00%)
Jan 26, 2024 0.0044 0.0045 0.0044 0.0045 82,000 -0.00(-2.17%)
Jan 25, 2024 0.0045 0.0046 0.0042 0.0046 236,000 +0.00(+2.22%)
Jan 24, 2024 0.0045 0.0045 0.0045 0.0045 15,000 +0.00(+15.38%)
Jan 23, 2024 0.0045 0.0049 0.0039 0.0039 244,500 -0.00(-13.33%)
Jan 22, 2024 0.0042 0.0049 0.0039 0.0045 1,195,147 +0.00(+15.38%)
Jan 19, 2024 0.0030 0.0054 0.0028 0.0039 2,015,169 +0.00(+56.00%)
Jan 17, 2024 0.0025 6 -0.00(-16.67%)
Jan 16, 2024 0.0027 0.0031 0.0027 0.0030 301,290 +0.00(+15.38%)
Jan 11, 2024 0.0026 0 +0.00(+0.00%)
Jan 09, 2024 0.0026 0 +0.00(+4.00%)
Jan 05, 2024 0.0025 0 +0.00(+4.17%)
Jan 04, 2024 0.0024 0.0024 0.0024 0.0024 50,000 +0.00(+0.00%)
Dec 29, 2023 0.0024 0 +0.00(+9.09%)
Dec 28, 2023 0.0021 0.0022 0.0021 0.0022 650,000 -0.00(-8.33%)
Dec 27, 2023 0.0025 0.0025 0.0024 0.0024 485,000 +0.00(+0.00%)
Dec 26, 2023 0.0024 0.0024 0.0024 0.0024 151,983 +0.00(+0.00%)
Dec 22, 2023 0.0026 0.0026 0.0022 0.0024 642,476 +0.00(+14.29%)
Dec 21, 2023 0.0026 0.0031 0.0020 0.0021 2,986,947 -0.00(-32.26%)
Dec 19, 2023 0.0031 0 -0.00(-16.22%)
Dec 18, 2023 0.0025 0.0037 0.0025 0.0037 16,600 -0.00(-2.63%)
Dec 15, 2023 0.0035 0.0038 0.0023 0.0038 89,000 +0.00(+26.67%)
Dec 11, 2023 0.0030 0 +0.00(+15.38%)
Dec 07, 2023 0.0026 0 -0.00(-35.00%)
Dec 06, 2023 0.0024 0.0040 0.0022 0.0040 29,500 -0.00(-4.76%)
Dec 04, 2023 0.0042 0 +0.00(+16.67%)
Nov 24, 2023 0.0036 0 +0.00(+2.86%)
Nov 22, 2023 0.0035 0.0035 0.0035 0.0035 28,441 +0.00(+2.94%)
Nov 21, 2023 0.0034 0.0034 0.0034 0.0034 602 -0.00(-5.56%)
Nov 20, 2023 0.0030 0.0036 0.0030 0.0036 655,470 +0.00(+44.00%)
Nov 17, 2023 0.0030 0.0030 0.0025 0.0025 27,000 -0.00(-7.41%)
Nov 16, 2023 0.0025 0.0030 0.0025 0.0027 1,007,248 -0.00(-22.86%)
Nov 14, 2023 0.0035 0 +0.00(+16.67%)
Nov 13, 2023 0.0032 0.0032 0.0026 0.0030 963,402 +0.00(+0.00%)
Nov 10, 2023 0.0027 0.0030 0.0027 0.0030 281,000 +0.00(+0.00%)
Nov 09, 2023 0.0031 0.0031 0.0030 0.0030 20,000 +0.00(+0.00%)
Nov 07, 2023 0.0030 0 -0.00(-11.76%)
Nov 03, 2023 0.0034 6 +0.00(+13.33%)
Nov 02, 2023 0.0027 0.0030 0.0027 0.0030 1,008 -0.00(-6.25%)
Nov 01, 2023 0.0032 0.0032 0.0032 0.0032 1,000 +0.00(+3.23%)
Oct 25, 2023 0.0031 0 -0.00(-6.06%)
Oct 24, 2023 0.0036 0.0036 0.0033 0.0033 11,550 +0.00(+0.00%)
Oct 23, 2023 0.0033 0.0033 0.0033 0.0033 52,500 +0.00(+6.45%)
Oct 20, 2023 0.0031 0.0031 0.0031 0.0031 1,073 -0.00(-13.89%)
Oct 19, 2023 0.0032 0.0036 0.0026 0.0036 1,556,000 +0.00(+38.46%)
Oct 18, 2023 0.0027 0.0034 0.0026 0.0026 15,800 -0.00(-27.78%)
Oct 17, 2023 0.0036 0.0037 0.0036 0.0036 205,101 +0.00(+0.00%)
Oct 16, 2023 0.0027 0.0036 0.0027 0.0036 110,050 -0.00(-2.70%)
Oct 13, 2023 0.0038 0.0038 0.0037 0.0037 50,000 +0.00(+0.00%)
Oct 12, 2023 0.0037 0.0037 0.0037 0.0037 100 -0.00(-7.50%)
Oct 11, 2023 0.0040 0.0040 0.0040 0.0040 159,000 -0.00(-4.76%)
Oct 10, 2023 0.0036 0.0042 0.0036 0.0042 89,000 -0.00(-8.70%)
Oct 09, 2023 0.0046 0.0046 0.0046 0.0046 1,000 +0.00(+15.00%)
Oct 06, 2023 0.0047 0.0050 0.0025 0.0040 912,200 -0.00(-23.08%)
Oct 05, 2023 0.0052 0.0052 0.0052 0.0052 4,822 +0.00(+8.33%)
Oct 04, 2023 0.0049 0.0049 0.0048 0.0048 100,000 -0.00(-2.04%)
Oct 02, 2023 0.0049 0 +0.00(+0.00%)
Sep 29, 2023 0.0052 0.0060 0.0049 0.0049 102,157 -0.00(-25.76%)
Sep 28, 2023 0.0066 0.0066 0.0059 0.0066 750 +0.00(+0.00%)
Sep 27, 2023 0.0060 0.0066 0.0059 0.0066 55,333 +0.00(+29.41%)
Sep 26, 2023 0.0044 0.0052 0.0044 0.0051 741,360 +0.00(+18.60%)
Sep 22, 2023 0.0043 0 -0.00(-4.44%)
Sep 21, 2023 0.0045 0.0045 0.0045 0.0045 22,000 -0.00(-2.17%)
Sep 20, 2023 0.0046 0.0046 0.0046 0.0046 31,010 +0.00(+9.52%)
Sep 19, 2023 0.0042 0.0042 0.0042 0.0042 5,500 -0.00(-12.50%)
Sep 18, 2023 0.0048 0.0048 0.0048 0.0048 378 +0.00(+0.00%)
Sep 15, 2023 0.0046 0.0048 0.0045 0.0048 97,990 +0.00(+4.35%)
Sep 14, 2023 0.0046 0.0047 0.0046 0.0046 300,001 -0.00(-8.00%)
Sep 13, 2023 0.0050 0.0050 0.0050 0.0050 11,666 -0.00(-3.85%)
Sep 12, 2023 0.0049 0.0052 0.0046 0.0052 101,350 +0.00(+6.12%)
Sep 07, 2023 0.0049 0 -0.00(-7.55%)
Sep 06, 2023 0.0052 0.0053 0.0052 0.0053 35,000 +0.00(+6.00%)
Sep 05, 2023 0.0051 0.0051 0.0046 0.0050 523,837 -0.00(-18.03%)
Sep 01, 2023 0.0051 0.0061 0.0048 0.0061 65,000 +0.00(+1.67%)
Aug 31, 2023 0.0053 0.0060 0.0053 0.0060 358,466 +0.00(+0.00%)
Aug 30, 2023 0.0046 0.0060 0.0046 0.0060 7,345 +0.00(+0.00%)
Aug 29, 2023 0.0060 0.0060 0.0060 0.0060 18,000 +0.00(+1.69%)
Aug 28, 2023 0.0052 0.0059 0.0046 0.0059 36,052 +0.00(+1.72%)
Aug 25, 2023 0.0056 0.0058 0.0056 0.0058 20,000 +0.00(+1.75%)
Aug 24, 2023 0.0056 0.0057 0.0056 0.0057 24,030 -0.00(-5.00%)
Aug 23, 2023 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-4.76%)
Aug 22, 2023 0.0045 0.0063 0.0045 0.0063 45,200 +0.00(+6.78%)
Aug 21, 2023 0.0045 0.0064 0.0045 0.0059 22,500 -0.00(-7.81%)
Aug 18, 2023 0.0064 0.0064 0.0064 0.0064 30,395 +0.00(+0.00%)
Aug 16, 2023 0.0064 0 +0.00(+0.00%)
Aug 15, 2023 0.0050 0.0064 0.0050 0.0064 151,800 +0.00(+36.17%)
Aug 14, 2023 0.0049 0.0049 0.0047 0.0047 376,382 -0.00(-12.96%)
Aug 11, 2023 0.0051 0.0054 0.0047 0.0054 193,258 +0.00(+8.00%)
Aug 10, 2023 0.0045 0.0054 0.0039 0.0050 319,359 -0.00(-9.09%)
Aug 02, 2023 0.0055 0 -0.00(-8.33%)
Jul 31, 2023 0.0060 0 +0.00(+5.26%)
Jul 28, 2023 0.0054 0.0057 0.0054 0.0057 12,200 +0.00(+5.56%)
Jul 27, 2023 0.0047 0.0057 0.0047 0.0054 77,532 +0.00(+20.00%)
Jul 26, 2023 0.0044 0.0045 0.0043 0.0045 18,300 +0.00(+4.65%)
Jul 25, 2023 0.0045 0.0045 0.0043 0.0043 28,526 +0.00(+0.00%)
Jul 24, 2023 0.0043 0.0045 0.0043 0.0043 196,567 -0.00(-6.52%)
Jul 21, 2023 0.0041 0.0060 0.0036 0.0046 400,400 -0.00(-28.13%)
Jul 20, 2023 0.0040 0.0064 0.0040 0.0064 20,200 +0.00(+0.00%)
Jul 17, 2023 0.0064 0 +0.00(+1.59%)
Jul 11, 2023 0.0063 1 +0.00(+0.00%)
Jul 10, 2023 0.0063 0.0063 0.0063 0.0063 15,873 -0.00(-1.56%)
Jul 07, 2023 0.0060 0.0064 0.0049 0.0064 172,504 -0.00(-5.88%)
Jul 05, 2023 0.0068 0 +0.00(+0.00%)
Jun 30, 2023 0.0068 0 +0.00(+0.00%)
Jun 28, 2023 0.0068 0 +0.00(+19.30%)
Jun 26, 2023 0.0057 1 -0.00(-6.56%)
Jun 23, 2023 0.0075 0.0080 0.0033 0.0061 1,186,924 -0.00(-23.75%)
Jun 20, 2023 0.0080 0 +0.00(+0.00%)
Jun 16, 2023 0.0082 0.0082 0.0080 0.0080 110,001 +0.00(+14.29%)
Jun 15, 2023 0.0083 0.0085 0.0070 0.0070 197,339 -0.00(-15.66%)
Jun 14, 2023 0.0082 0.0083 0.0082 0.0083 11,391 +0.00(+1.22%)
Jun 12, 2023 0.0082 1 +0.00(+0.00%)
Jun 09, 2023 0.0082 0.0082 0.0082 0.0082 25,001 +0.00(+9.33%)
Jun 08, 2023 0.0075 0.0075 0.0075 0.0075 100,000 +0.00(+8.70%)
Jun 07, 2023 0.0061 0.0069 0.0061 0.0069 5,828 +0.00(+6.15%)
Jun 06, 2023 0.0060 0.0065 0.0060 0.0065 18,400 -0.00(-7.14%)
Jun 05, 2023 0.0072 0.0072 0.0054 0.0070 39,850 -0.00(-2.78%)
Jun 02, 2023 0.0061 0.0072 0.0061 0.0072 33,200 -0.00(-2.70%)
Jun 01, 2023 0.0074 0.0074 0.0074 0.0074 10,000 -0.00(-1.33%)
May 31, 2023 0.0075 0.0075 0.0075 0.0075 12,600 -0.00(-5.06%)
May 30, 2023 0.0079 0.0079 0.0079 0.0079 2,600 +0.00(+5.33%)
May 26, 2023 0.0079 0.0079 0.0061 0.0075 108,411 +0.00(+15.38%)
May 25, 2023 0.0065 0.0065 0.0051 0.0065 407,000 -0.00(-7.14%)
May 24, 2023 0.0075 0.0075 0.0070 0.0070 30,000 -0.00(-10.26%)
May 22, 2023 0.0078 0 +0.00(+9.86%)
May 19, 2023 0.0071 0.0071 0.0071 0.0071 1,000 -0.00(-8.97%)
May 17, 2023 0.0078 0 +0.00(+11.43%)
May 16, 2023 0.0080 0.0080 0.0070 0.0070 51,909 -0.00(-1.41%)
May 15, 2023 0.0071 0.0071 0.0071 0.0071 100,001 -0.00(-15.48%)
May 12, 2023 0.0053 0.0084 0.0053 0.0084 46,000 +0.00(+5.00%)
May 11, 2023 0.0071 0.0084 0.0051 0.0080 830,671 +0.00(+12.68%)
May 10, 2023 0.0050 0.0084 0.0050 0.0071 42,000 +0.00(+42.00%)
May 09, 2023 0.0070 0.0085 0.0048 0.0050 596,640 -0.00(-27.54%)
May 08, 2023 0.0060 0.0069 0.0060 0.0069 233,301 -0.00(-4.17%)
May 05, 2023 0.0072 0.0072 0.0072 0.0072 1,600 +0.00(+41.18%)
May 04, 2023 0.0059 0.0059 0.0051 0.0051 227,241 -0.00(-8.93%)
May 03, 2023 0.0056 0.0056 0.0056 0.0056 100,000 +0.00(+12.00%)
May 02, 2023 0.0049 0.0050 0.0049 0.0050 120,113 +0.00(+2.04%)
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.