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 (%)
Jun 30, 2015 0.0016 0.0016 0.0016 0.0016 130,002 +0.00(+0.00%)
Jun 29, 2015 0.0022 0.0022 0.0016 0.0016 676,200 -0.00(-5.88%)
Jun 26, 2015 0.0017 0.0017 0.0017 0.0017 50,000 +0.00(+0.00%)
Jun 25, 2015 0.0018 0.0018 0.0017 0.0017 917,800 -0.00(-5.56%)
Jun 24, 2015 0.0018 0.0018 0.0017 0.0018 266,730 -0.00(-21.74%)
Jun 23, 2015 0.0016 0.0023 0.0016 0.0023 660,100 +0.00(+15.00%)
Jun 22, 2015 0.0019 0.0020 0.0019 0.0020 1,335,157 +0.00(+0.00%)
Jun 19, 2015 0.0020 0.0020 0.0020 0.0020 40,000 +0.00(+0.00%)
Jun 18, 2015 0.0018 0.0020 0.0016 0.0020 3,374,085 +0.00(+11.11%)
Jun 17, 2015 0.0018 0.0018 0.0018 0.0018 1,420,600 +0.00(+0.00%)
Jun 16, 2015 0.0018 0.0018 0.0018 0.0018 1,030,040 -0.00(-14.29%)
Jun 15, 2015 0.0019 0.0021 0.0018 0.0021 1,399,122 +0.00(+0.00%)
Jun 12, 2015 0.0020 0.0022 0.0020 0.0021 425,455 -0.00(-3.23%)
Jun 11, 2015 0.0021 0.0025 0.0015 0.0022 630,812 -0.00(-22.50%)
Jun 10, 2015 0.0022 0.0036 0.0020 0.0028 3,179,424 +0.00(+21.74%)
Jun 09, 2015 0.0016 0.0023 0.0015 0.0023 3,381,991 +0.00(+64.29%)
Jun 08, 2015 0.0016 0.0017 0.0014 0.0014 280,912 -0.00(-6.67%)
Jun 05, 2015 0.0015 0.0015 0.0015 0.0015 50,000 +0.00(+0.00%)
Jun 04, 2015 0.0015 0.0015 0.0015 0.0015 223,540 -0.00(-16.67%)
Jun 03, 2015 0.0016 0.0018 0.0016 0.0018 805,313 -0.00(-5.26%)
Jun 02, 2015 0.0016 0.0019 0.0016 0.0019 98,950 +0.00(+18.75%)
Jun 01, 2015 0.0019 0.0019 0.0016 0.0016 3,398,000 -0.00(-5.33%)
May 29, 2015 0.0017 0.0017 0.0017 0.0017 270,000 -0.00(-6.11%)
May 28, 2015 0.0020 0.0020 0.0018 0.0018 310,000 -0.00(-10.00%)
May 27, 2015 0.0021 0.0021 0.0020 0.0020 59,250 -0.00(-9.09%)
May 26, 2015 0.0018 0.0023 0.0018 0.0022 2,265,252 +0.00(+35.80%)
May 22, 2015 0.0016 0.0016 0.0016 0 -0.00(-10.00%)
May 21, 2015 0.0016 0.0018 0.0016 0.0018 2,536,665 +0.00(+0.00%)
May 20, 2015 0.0017 0.0020 0.0016 0.0018 225,150 -0.00(-10.00%)
May 19, 2015 0.0020 0.0022 0.0020 0.0020 307,927 -0.00(-9.09%)
May 15, 2015 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
May 14, 2015 0.0021 0.0021 0.0021 0.0021 337,973 +0.00(+0.00%)
May 12, 2015 0.0021 0.0021 0.0021 5 +0.00(+0.00%)
May 11, 2015 0.0019 0.0021 0.0019 0.0021 777,113 +0.00(+23.53%)
May 08, 2015 0.0020 0.0020 0.0017 0.0017 957,500 -0.00(-15.00%)
May 07, 2015 0.0019 0.0021 0.0017 0.0020 2,695,347 -0.00(-16.67%)
May 06, 2015 0.0022 0.0024 0.0017 0.0024 1,060,000 +0.00(+4.35%)
May 05, 2015 0.0022 0.0025 0.0021 0.0023 1,352,338 -0.00(-20.69%)
May 04, 2015 0.0028 0.0029 0.0023 0.0029 396,709 -0.00(-3.33%)
May 01, 2015 0.0027 0.0030 0.0022 0.0030 1,985,355 +0.00(+0.00%)
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%)
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.