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 (%)
May 30, 2014 0.0310 0.0320 0.0310 0.0313 97,458 +0.00(+0.97%)
May 29, 2014 0.0320 0.0320 0.0285 0.0310 176,892 -0.00(-3.13%)
May 28, 2014 0.0320 0.0320 0.0275 0.0320 216,900 +0.00(+0.00%)
May 27, 2014 0.0275 0.0374 0.0275 0.0320 150,903 +0.00(+14.70%)
May 23, 2014 0.0279 0.0279 0.0279 0 -0.01(-20.06%)
May 22, 2014 0.0350 0.0350 0.0250 0.0349 395,141 -0.00(-10.28%)
May 21, 2014 0.0399 0.0399 0.0389 0.0389 9,485 -0.00(-2.26%)
May 20, 2014 0.0338 0.0399 0.0338 0.0398 82,000 +0.00(+6.13%)
May 19, 2014 0.0370 0.0400 0.0337 0.0375 150,458 +0.00(+1.35%)
May 16, 2014 0.0430 0.0430 0.0363 0.0370 63,775 -0.00(-2.63%)
May 15, 2014 0.0395 0.0395 0.0300 0.0380 139,442 -0.00(-5.00%)
May 14, 2014 0.0350 0.0440 0.0300 0.0400 987,934 +0.00(+14.29%)
May 13, 2014 0.0382 0.0400 0.0300 0.0350 616,204 +0.00(+0.00%)
May 12, 2014 0.0365 0.0375 0.0301 0.0350 230,270 -0.00(-2.78%)
May 09, 2014 0.0200 0.0490 0.0200 0.0360 2,765,301 -0.02(-39.70%)
May 08, 2014 0.0655 0.0750 0.0496 0.0597 1,265,492 -0.02(-28.93%)
May 07, 2014 0.0950 0.1000 0.0840 0.0840 460,317 -0.01(-6.67%)
May 06, 2014 0.1000 0.1000 0.0800 0.0900 241,652 -0.01(-5.26%)
May 05, 2014 0.1400 0.1400 0.0900 0.0950 445,730 +0.01(+5.56%)
May 02, 2014 0.0900 0.1000 0.0850 0.0900 121,499 +0.00(+0.11%)
May 01, 2014 0.1000 0.1000 0.0700 0.0899 725,965 -0.01(-10.10%)
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%)
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.