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
Last Price Updated: 3:58 PM EDT, May 17, 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 29, 2018 0.0094 0.0097 0.0085 0.0096 323,086 +0.00(+2.89%)
Jun 28, 2018 0.0087 0.0094 0.0087 0.0093 99,950 +0.00(+0.32%)
Jun 27, 2018 0.0090 0.0094 0.0069 0.0093 608,500 +0.00(+3.33%)
Jun 26, 2018 0.0085 0.0094 0.0077 0.0090 449,627 -0.00(-2.17%)
Jun 25, 2018 0.0090 0.0095 0.0083 0.0092 558,252 +0.00(+2.22%)
Jun 22, 2018 0.0080 0.0091 0.0077 0.0090 293,000 -0.00(-7.31%)
Jun 21, 2018 0.0089 0.0100 0.0038 0.0097 784,600 +0.00(+10.97%)
Jun 20, 2018 0.0089 0.0090 0.0077 0.0088 1,348,461 -0.00(-2.78%)
Jun 19, 2018 0.0099 0.0099 0.0085 0.0090 791,496 -0.00(-9.27%)
Jun 18, 2018 0.0119 0.0119 0.0093 0.0099 1,128,467 -0.00(-0.80%)
Jun 15, 2018 0.0113 0.0097 0.0100 221,008 -0.00(-11.50%)
Jun 14, 2018 0.0119 0.0119 0.0100 0.0113 2,278,938 -0.00(-5.04%)
Jun 13, 2018 0.0114 0.0120 0.0095 0.0119 1,111,500 +0.00(+4.39%)
Jun 12, 2018 0.0100 0.0120 0.0096 0.0114 728,232 +0.00(+0.97%)
Jun 11, 2018 0.0121 0.0121 0.0098 0.0113 1,042,079 +0.00(+1.71%)
Jun 08, 2018 0.0109 0.0121 0.0101 0.0111 1,411,002 +0.00(+0.91%)
Jun 07, 2018 0.0105 0.0122 0.0101 0.0110 1,853,335 -0.00(-10.57%)
Jun 06, 2018 0.0085 0.0128 0.0079 0.0123 6,304,369 +0.00(+38.36%)
Jun 05, 2018 0.0079 0.0095 0.0072 0.0089 757,544 +0.00(+0.00%)
Jun 04, 2018 0.0080 0.0099 0.0072 0.0089 1,705,200 -0.00(-6.03%)
Jun 01, 2018 0.0100 0.0106 0.0072 0.0095 3,024,253 -0.00(-5.40%)
May 31, 2018 0.0097 0.0119 0.0091 0.0100 3,462,854 +0.00(+11.11%)
May 30, 2018 0.0120 0.0122 0.0080 0.0090 9,794,689 -0.00(-21.74%)
May 29, 2018 0.0096 0.0128 0.0095 0.0115 8,484,433 +0.00(+0.00%)
May 25, 2018 0.0115 0.0115 0.0115 0 -0.00(-13.53%)
May 24, 2018 0.0262 0.0263 0.0132 0.0133 41,231,812 -0.02(-56.25%)
May 23, 2018 0.0250 0.0309 0.0205 0.0304 10,723,678 +0.01(+38.18%)
May 22, 2018 0.0218 0.0221 0.0165 0.0220 7,123,733 +0.00(+2.80%)
May 21, 2018 0.0180 0.0231 0.0165 0.0214 9,669,816 +0.00(+29.70%)
May 18, 2018 0.0150 0.0179 0.0132 0.0165 9,192,897 +0.00(+12.24%)
May 17, 2018 0.0140 0.0160 0.0126 0.0147 3,375,040 +0.00(+22.50%)
May 16, 2018 0.0110 0.0160 0.0099 0.0120 4,561,748 +0.00(+14.29%)
May 15, 2018 0.0100 0.0110 0.0094 0.0105 2,264,965 -0.00(-6.25%)
May 14, 2018 0.0104 0.0115 0.0092 0.0112 1,591,817 +0.00(+2.75%)
May 11, 2018 0.0100 0.0119 0.0090 0.0109 2,923,914 -0.00(-4.80%)
May 10, 2018 0.0133 0.0140 0.0100 0.0115 1,437,166 -0.00(-13.91%)
May 09, 2018 0.0138 0.0138 0.0090 0.0133 4,566,921 -0.00(-0.67%)
May 08, 2018 0.0160 0.0160 0.0120 0.0134 2,893,118 -0.00(-2.97%)
May 07, 2018 0.0130 0.0138 0.0095 0.0138 7,537,349 +0.00(+15.97%)
May 04, 2018 0.0092 0.0119 0.0091 0.0119 4,163,466 +0.00(+29.35%)
May 03, 2018 0.0092 0.0092 0.0085 0.0092 586,214 -0.00(-2.13%)
May 02, 2018 0.0087 0.0094 0.0087 0.0094 369,455 -0.00(-1.05%)
May 01, 2018 0.0090 0.0100 0.0075 0.0095 4,375,957 +0.00(+5.56%)
Apr 30, 2018 0.0111 0.0111 0.0077 0.0090 5,317,928 -0.00(-19.71%)
Apr 27, 2018 0.0099 0.0120 0.0087 0.0112 3,819,765 +0.00(+10.99%)
Apr 26, 2018 0.0090 0.0140 0.0085 0.0101 5,759,068 +0.00(+12.22%)
Apr 25, 2018 0.0070 0.0090 0.0070 0.0090 1,711,970 +0.00(+28.57%)
Apr 24, 2018 0.0085 0.0085 0.0065 0.0070 536,852 -0.00(-16.47%)
Apr 23, 2018 0.0100 0.0104 0.0062 0.0084 3,750,632 -0.00(-11.79%)
Apr 20, 2018 0.0074 0.0095 0.0071 0.0095 4,937,937 +0.00(+26.67%)
Apr 19, 2018 0.0072 0.0075 0.0064 0.0075 1,061,957 +0.00(+4.17%)
Apr 18, 2018 0.0071 0.0085 0.0060 0.0072 4,283,520 +0.00(+1.41%)
Apr 17, 2018 0.0058 0.0100 0.0058 0.0071 5,033,858 +0.00(+18.33%)
Apr 16, 2018 0.0051 0.0065 0.0050 0.0060 1,905,429 +0.00(+15.38%)
Apr 13, 2018 0.0058 0.0059 0.0049 0.0052 1,009,267 +0.00(+4.00%)
Apr 12, 2018 0.0055 0.0062 0.0050 0.0050 1,482,630 -0.00(-25.37%)
Apr 11, 2018 0.0040 0.0067 0.0040 0.0067 1,808,623 +0.00(+81.08%)
Apr 10, 2018 0.0036 0.0043 0.0036 0.0037 651,000 -0.00(-2.63%)
Apr 09, 2018 0.0045 0.0045 0.0036 0.0038 458,000 -0.00(-24.00%)
Apr 06, 2018 0.0044 0.0050 0.0039 0.0050 319,297 +0.00(+0.00%)
Apr 05, 2018 0.0052 0.0052 0.0040 0.0050 242,000 +0.00(+66.67%)
Apr 04, 2018 0.0045 0.0052 0.0030 0.0030 526,000 -0.00(-42.31%)
Apr 03, 2018 0.0052 0.0052 0.0044 0.0052 204,254 +0.00(+6.12%)
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.