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, 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%)
Apr 02, 2018 0.0053 0.0053 0.0042 0.0049 745,055 -0.00(-7.55%)
Mar 29, 2018 0.0053 0.0053 0.0053 0 +0.00(+12.77%)
Mar 28, 2018 0.0051 0.0059 0.0047 0.0047 280,500 -0.00(-7.84%)
Mar 27, 2018 0.0068 0.0068 0.0050 0.0051 1,034,363 -0.00(-24.89%)
Mar 26, 2018 0.0064 0.0070 0.0059 0.0068 3,368,623 +0.00(+17.07%)
Mar 23, 2018 0.0056 0.0064 0.0050 0.0058 4,570,629 +0.00(+3.57%)
Mar 22, 2018 0.0049 0.0058 0.0047 0.0056 516,123 +0.00(+14.29%)
Mar 21, 2018 0.0041 0.0049 0.0041 0.0049 51,000 +0.00(+2.08%)
Mar 19, 2018 0.0048 0.0048 0.0048 0 +0.00(+11.63%)
Mar 16, 2018 0.0049 0.0049 0.0038 0.0043 74,000 -0.00(-10.42%)
Mar 15, 2018 0.0049 0.0049 0.0048 0.0048 232,888 -0.00(-5.88%)
Mar 14, 2018 0.0040 0.0051 0.0037 0.0051 198,571 +0.00(+40.69%)
Mar 13, 2018 0.0041 0.0041 0.0034 0.0036 143,493 -0.00(-36.63%)
Mar 09, 2018 0.0057 0.0057 0.0057 0 -0.00(-1.38%)
Mar 07, 2018 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Mar 06, 2018 0.0040 0.0058 0.0040 0.0058 94,363 -0.00(-0.34%)
Mar 02, 2018 0.0058 0.0058 0.0058 0 -0.00(-1.36%)
Mar 01, 2018 0.0050 0.0059 0.0050 0.0059 59,000 +0.00(+0.00%)
Feb 28, 2018 0.0056 0.0059 0.0050 0.0059 656,822 +0.00(+4.61%)
Feb 27, 2018 0.0067 0.0067 0.0039 0.0056 720,400 -0.00(-15.82%)
Feb 26, 2018 0.0052 0.0067 0.0052 0.0067 488,110 +0.00(+31.37%)
Feb 23, 2018 0.0046 0.0056 0.0046 0.0051 489,945 +0.00(+18.60%)
Feb 22, 2018 0.0048 0.0050 0.0043 0.0043 130,476 -0.00(-14.00%)
Feb 21, 2018 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Feb 20, 2018 0.0060 0.0060 0.0044 0.0050 383,306 -0.00(-9.09%)
Feb 16, 2018 0.0055 0.0055 0.0055 0 +0.00(+25.00%)
Feb 15, 2018 0.0044 0.0044 0.0036 0.0044 2,967,000 +0.00(+2.33%)
Feb 14, 2018 0.0038 0.0044 0.0032 0.0043 2,064,040 +0.00(+10.26%)
Feb 13, 2018 0.0043 0.0043 0.0032 0.0039 1,089,832 +0.00(+21.87%)
Feb 12, 2018 0.0033 0.0033 0.0032 0.0032 390,000 -0.00(-14.67%)
Feb 09, 2018 0.0037 0.0037 0.0037 0.0037 5,000 +0.00(+20.97%)
Feb 08, 2018 0.0039 0.0039 0.0039 0.0031 46,230 -0.00(-29.55%)
Feb 07, 2018 0.0043 0.0044 0.0022 0.0044 650,000 +0.00(+37.50%)
Feb 05, 2018 0.0032 0.0032 0.0032 0 -0.00(-33.33%)
Feb 02, 2018 0.0030 0.0048 0.0030 0.0048 100,001 +0.00(+37.14%)
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.