Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Megola Inc (OP: MGON )

0.0048 -0.0012 (-20.00%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 31, 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 (%)
Dec 31, 2020 0.0149 0.0149 0.0149 2,417,244 +0.00(+0.68%)
Dec 30, 2020 0.0139 0.0148 0.0115 0.0148 2,417,244 +0.00(+6.47%)
Dec 29, 2020 0.0101 0.0148 0.0101 0.0139 4,805,372 +0.00(+18.80%)
Dec 28, 2020 0.0119 0.0120 0.0100 0.0117 781,990 +0.00(+4.46%)
Dec 24, 2020 0.0120 0.0120 0.0104 0.0112 550,000 -0.00(-6.67%)
Dec 23, 2020 0.0097 0.0120 0.0097 0.0120 313,750 +0.00(+20.00%)
Dec 22, 2020 0.0115 0.0115 0.0092 0.0100 1,308,949 -0.00(-13.79%)
Dec 21, 2020 0.0115 0.0125 0.0100 0.0116 2,271,942 +0.00(+1.75%)
Dec 18, 2020 0.0098 0.0119 0.0087 0.0114 493,400 +0.00(+17.53%)
Dec 17, 2020 0.0118 0.0118 0.0075 0.0097 2,555,101 -0.00(-5.83%)
Dec 16, 2020 0.0086 0.0111 0.0065 0.0103 6,337,820 +0.00(+9.57%)
Dec 15, 2020 0.0099 0.0101 0.0083 0.0094 4,110,689 -0.00(-3.09%)
Dec 14, 2020 0.0128 0.0128 0.0081 0.0097 3,034,993 -0.00(-21.77%)
Dec 11, 2020 0.0118 0.0131 0.0114 0.0124 1,575,800 +0.00(+12.73%)
Dec 10, 2020 0.0120 0.0140 0.0102 0.0110 757,398 -0.00(-14.06%)
Dec 09, 2020 0.0134 0.0146 0.0115 0.0128 1,217,396 -0.00(-11.72%)
Dec 08, 2020 0.0140 0.0152 0.0123 0.0145 4,370,508 +0.00(+3.57%)
Dec 07, 2020 0.0123 0.0159 0.0110 0.0140 6,478,812 +0.00(+12.90%)
Dec 04, 2020 0.0117 0.0125 0.0088 0.0124 5,080,000 +0.00(+5.08%)
Dec 03, 2020 0.0103 0.0124 0.0092 0.0118 3,924,643 +0.00(+12.38%)
Dec 02, 2020 0.0113 0.0127 0.0095 0.0105 7,146,505 -0.00(-7.08%)
Dec 01, 2020 0.0094 0.0115 0.0094 0.0113 2,087,509 +0.00(+13.00%)
Nov 30, 2020 0.0094 0.0120 0.0093 0.0100 731,009 +0.00(+7.53%)
Nov 27, 2020 0.0098 0.0098 0.0088 0.0093 175,600 +0.00(+0.00%)
Nov 25, 2020 0.0086 0.0099 0.0082 0.0093 845,300 +0.00(+2.20%)
Nov 24, 2020 0.0089 0.0124 0.0079 0.0091 2,026,768 +0.00(+5.81%)
Nov 23, 2020 0.0089 0.0099 0.0076 0.0086 1,003,036 +0.00(+6.17%)
Nov 20, 2020 0.0089 0.0089 0.0077 0.0081 1,004,700 -0.00(-10.00%)
Nov 19, 2020 0.0080 0.0091 0.0080 0.0090 707,700 +0.00(+13.92%)
Nov 18, 2020 0.0087 0.0087 0.0070 0.0079 783,387 -0.00(-7.06%)
Nov 17, 2020 0.0101 0.0101 0.0080 0.0085 1,908,573 -0.00(-25.44%)
Nov 16, 2020 0.0094 0.0124 0.0078 0.0114 1,002,747 +0.00(+14.00%)
Nov 13, 2020 0.0090 0.0100 0.0084 0.0100 1,365,300 +0.00(+6.38%)
Nov 12, 2020 0.0080 0.0102 0.0077 0.0094 775,484 +0.00(+17.50%)
Nov 11, 2020 0.0093 0.0093 0.0073 0.0080 1,713,372 -0.00(-8.05%)
Nov 10, 2020 0.0093 0.0100 0.0080 0.0087 2,575,788 +0.00(+2.35%)
Nov 09, 2020 0.0129 0.0129 0.0085 0.0085 3,552,527 -0.00(-21.30%)
Nov 06, 2020 0.0114 0.0129 0.0108 0.0108 952,900 -0.00(-4.42%)
Nov 05, 2020 0.0105 0.0123 0.0100 0.0113 400,879 +0.00(+4.63%)
Nov 04, 2020 0.0110 0.0123 0.0095 0.0108 1,144,637 -0.00(-11.48%)
Nov 03, 2020 0.0125 0.0131 0.0106 0.0122 1,871,558 +0.00(+0.83%)
Nov 02, 2020 0.0144 0.0155 0.0114 0.0121 2,161,146 -0.00(-15.97%)
Oct 30, 2020 0.0135 0.0170 0.0128 0.0144 5,401,700 +0.00(+15.20%)
Oct 29, 2020 0.0128 0.0130 0.0109 0.0125 3,041,160 +0.00(+4.17%)
Oct 28, 2020 0.0110 0.0128 0.0108 0.0120 942,950 -0.00(-6.25%)
Oct 27, 2020 0.0120 0.0135 0.0110 0.0128 3,654,482 -0.00(-3.03%)
Oct 26, 2020 0.0132 0.0132 0.0101 0.0132 4,430,561 +0.00(+1.54%)
Oct 23, 2020 0.0114 0.0134 0.0114 0.0130 1,678,300 +0.00(+9.24%)
Oct 22, 2020 0.0114 0.0119 0.0085 0.0119 938,182 +0.00(+4.39%)
Oct 21, 2020 0.0115 0.0139 0.0095 0.0114 2,167,463 +0.00(+12.87%)
Oct 20, 2020 0.0090 0.0121 0.0087 0.0101 2,163,664 +0.00(+6.32%)
Oct 19, 2020 0.0099 0.0100 0.0080 0.0095 125,147 -0.00(-4.04%)
Oct 16, 2020 0.0110 0.0115 0.0080 0.0099 920,600 -0.00(-10.00%)
Oct 15, 2020 0.0094 0.0110 0.0091 0.0110 748,245 +0.00(+17.02%)
Oct 14, 2020 0.0086 0.0108 0.0081 0.0094 1,584,250 +0.00(+4.44%)
Oct 13, 2020 0.0091 0.0125 0.0086 0.0090 5,436,217 -0.00(-2.17%)
Oct 12, 2020 0.0080 0.0094 0.0064 0.0092 821,586 -0.00(-5.15%)
Oct 09, 2020 0.0099 0.0099 0.0080 0.0097 161,000 +0.00(+2.11%)
Oct 08, 2020 0.0087 0.0097 0.0080 0.0095 276,708 +0.00(+5.56%)
Oct 07, 2020 0.0092 0.0100 0.0072 0.0090 167,200 -0.00(-10.00%)
Oct 06, 2020 0.0084 0.0100 0.0081 0.0100 370,257 +0.00(+31.58%)
Oct 05, 2020 0.0100 0.0103 0.0076 0.0076 376,790 -0.00(-24.00%)
Oct 02, 2020 0.0090 0.0100 0.0061 0.0100 1,412,800 +0.00(+8.70%)
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.