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 31, 2019 0.0040 0.0040 0.0034 0.0040 267,100 -0.00(-9.09%)
May 29, 2019 0.0044 0.0044 0.0044 0 -0.00(-4.35%)
May 28, 2019 0.0047 0.0047 0.0040 0.0046 815,342 -0.00(-2.13%)
May 24, 2019 0.0045 0.0050 0.0045 0.0047 503,900 +0.00(+9.30%)
May 23, 2019 0.0040 0.0043 0.0040 0.0043 490,000 +0.00(+4.88%)
May 22, 2019 0.0040 0.0046 0.0040 0.0041 159,169 -0.00(-12.77%)
May 21, 2019 0.0041 0.0050 0.0041 0.0047 338,258 +0.00(+2.17%)
May 20, 2019 0.0044 0.0047 0.0040 0.0046 505,010 -0.00(-8.00%)
May 17, 2019 0.0044 0.0050 0.0040 0.0050 1,371,000 +0.00(+0.00%)
May 16, 2019 0.0050 0.0050 0.0045 0.0050 332,098 +0.00(+0.00%)
May 15, 2019 0.0044 0.0050 0.0044 0.0050 300,000 -0.00(-3.85%)
May 14, 2019 0.0045 0.0052 0.0045 0.0052 70,134 +0.00(+1.96%)
May 13, 2019 0.0050 0.0052 0.0043 0.0051 3,223,174 +0.00(+0.00%)
May 10, 2019 0.0048 0.0051 0.0042 0.0051 2,536,000 -0.00(-1.92%)
May 09, 2019 0.0062 0.0063 0.0043 0.0052 5,215,823 -0.00(-17.46%)
May 08, 2019 0.0052 0.0063 0.0046 0.0063 11,205,330 +0.00(+70.27%)
May 07, 2019 0.0042 0.0051 0.0037 0.0037 524,497 -0.00(-2.63%)
May 06, 2019 0.0050 0.0050 0.0033 0.0038 207,400 -0.00(-17.39%)
May 03, 2019 0.0050 0.0050 0.0036 0.0046 47,700 -0.00(-6.12%)
May 02, 2019 0.0041 0.0049 0.0039 0.0049 506,214 +0.00(+19.51%)
May 01, 2019 0.0041 0.0044 0.0041 0.0041 720,850 -0.00(-12.77%)
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%)
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.