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

Megola Inc (OP: MGON )

0.0048 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 5, 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 29, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
May 28, 2020 0.0012 0.0015 0.0012 0.0015 74,000 +0.00(+0.00%)
May 27, 2020 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+0.00%)
May 26, 2020 0.0012 0.0015 0.0012 0.0015 125,500 -0.00(-11.76%)
May 21, 2020 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
May 19, 2020 0.0019 0.0019 0.0019 0 +0.00(+18.75%)
May 15, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
May 14, 2020 0.0017 0.0017 0.0011 0.0017 67,800 -0.00(-15.00%)
May 13, 2020 0.0020 0.0020 0.0020 1 +0.00(+0.00%)
May 12, 2020 0.0016 0.0020 0.0016 0.0020 13,500 +0.00(+0.00%)
May 11, 2020 0.0011 0.0020 0.0011 0.0020 554,880 +0.00(+0.00%)
May 08, 2020 0.0011 0.0020 0.0011 0.0020 360,300 +0.00(+11.11%)
May 07, 2020 0.0017 0.0018 0.0017 0.0018 140,500 +0.00(+5.88%)
May 06, 2020 0.0013 0.0017 0.0013 0.0017 71,001 +0.00(+0.00%)
May 05, 2020 0.0015 0.0017 0.0012 0.0017 238,000 +0.00(+6.25%)
May 01, 2020 0.0016 0.0016 0.0016 0 +0.00(+23.08%)
Apr 30, 2020 0.0013 0.0013 0.0013 0.0013 49,999 -0.00(-7.14%)
Apr 29, 2020 0.0011 0.0017 0.0011 0.0014 1,338,653 +0.00(+0.00%)
Apr 28, 2020 0.0016 0.0016 0.0011 0.0014 303,616 -0.00(-12.50%)
Apr 27, 2020 0.0015 0.0016 0.0012 0.0016 331,616 +0.00(+6.67%)
Apr 22, 2020 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
Apr 21, 2020 0.0011 0.0019 0.0011 0.0019 55,639 +0.00(+0.00%)
Apr 16, 2020 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Apr 15, 2020 0.0010 0.0019 0.0010 0.0019 18,818 +0.00(+72.73%)
Apr 13, 2020 0.0011 0.0011 0.0011 0 -0.00(-47.62%)
Apr 09, 2020 0.0021 0.0021 0.0021 0.0021 114,500 +0.00(+75.00%)
Apr 08, 2020 0.0012 0.0012 0.0012 3 +0.00(+0.00%)
Apr 07, 2020 0.0014 0.0014 0.0012 0.0012 100,000 -0.00(-47.83%)
Apr 03, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Apr 02, 2020 0.0015 0.0023 0.0015 0.0023 610,300 +0.00(+15.00%)
Mar 31, 2020 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Mar 27, 2020 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
Mar 26, 2020 0.0019 0.0019 0.0013 0.0019 20,628 +0.00(+0.00%)
Mar 25, 2020 0.0016 0.0019 0.0016 0.0019 300,000 +0.00(+11.76%)
Mar 24, 2020 0.0011 0.0017 0.0011 0.0017 140,000 +0.00(+0.00%)
Mar 23, 2020 0.0016 0.0017 0.0011 0.0017 397,312 +0.00(+21.43%)
Mar 20, 2020 0.0011 0.0016 0.0011 0.0014 316,100 -0.00(-12.50%)
Mar 19, 2020 0.0013 0.0017 0.0010 0.0016 1,410,256 -0.00(-15.79%)
Mar 18, 2020 0.0019 0.0019 0.0019 0.0019 20,000 +0.00(+0.00%)
Mar 17, 2020 0.0014 0.0019 0.0013 0.0019 144,636 +0.00(+35.71%)
Mar 16, 2020 0.0013 0.0017 0.0012 0.0014 700,206 -0.00(-17.65%)
Mar 13, 2020 0.0017 0.0017 0.0017 0.0017 1,700 +0.00(+30.77%)
Mar 11, 2020 0.0013 0.0013 0.0013 0 -0.00(-23.53%)
Mar 10, 2020 0.0017 0.0017 0.0017 0.0017 20,040 +0.00(+6.25%)
Mar 09, 2020 0.0018 0.0018 0.0016 0.0016 1,518,701 -0.00(-36.00%)
Mar 06, 2020 0.0016 0.0025 0.0016 0.0025 82,000 +0.00(+8.70%)
Mar 05, 2020 0.0022 0.0023 0.0022 0.0023 12,689 +0.00(+4.55%)
Mar 03, 2020 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Mar 02, 2020 0.0016 0.0026 0.0016 0.0020 265,134 -0.00(-13.04%)
Feb 28, 2020 0.0023 0.0023 0.0023 24 +0.00(+0.00%)
Feb 27, 2020 0.0018 0.0023 0.0018 0.0023 35,000 -0.00(-11.54%)
Feb 25, 2020 0.0026 0.0026 0.0026 0 +0.00(+23.81%)
Feb 24, 2020 0.0020 0.0021 0.0016 0.0021 660,000 +0.00(+5.00%)
Feb 21, 2020 0.0016 0.0022 0.0016 0.0020 404,100 -0.00(-4.76%)
Feb 20, 2020 0.0020 0.0021 0.0016 0.0021 2,139,200 -0.00(-12.50%)
Feb 18, 2020 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Feb 13, 2020 0.0024 0.0024 0.0024 0 +0.00(+26.32%)
Feb 12, 2020 0.0023 0.0024 0.0019 0.0019 861,000 -0.00(-13.64%)
Feb 11, 2020 0.0024 0.0024 0.0022 0.0022 438,112 -0.00(-15.38%)
Feb 06, 2020 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Feb 04, 2020 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Feb 03, 2020 0.0033 0.0034 0.0030 0.0030 137,124 -0.00(-6.25%)
Jan 31, 2020 0.0027 0.0032 0.0027 0.0032 395,700 +0.00(+0.00%)
Jan 30, 2020 0.0026 0.0032 0.0020 0.0032 807,068 +0.00(+10.34%)
Jan 29, 2020 0.0024 0.0029 0.0024 0.0029 916,502 +0.00(+16.00%)
Jan 27, 2020 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Jan 24, 2020 0.0020 0.0024 0.0020 0.0024 67,700 -0.00(-7.69%)
Jan 23, 2020 0.0020 0.0026 0.0020 0.0026 623,806 +0.00(+0.00%)
Jan 22, 2020 0.0019 0.0028 0.0019 0.0026 310,626 +0.00(+13.04%)
Jan 21, 2020 0.0024 0.0024 0.0018 0.0023 507,924 -0.00(-4.17%)
Jan 17, 2020 0.0019 0.0024 0.0018 0.0024 423,600 -0.00(-7.69%)
Jan 16, 2020 0.0026 0.0026 0.0026 0.0026 450,000 +0.00(+18.18%)
Jan 15, 2020 0.0022 0.0022 0.0022 0.0022 843,001 -0.00(-4.35%)
Jan 14, 2020 0.0025 0.0025 0.0020 0.0023 6,976,730 -0.00(-23.33%)
Jan 13, 2020 0.0033 0.0034 0.0026 0.0030 533,422 +0.00(+0.00%)
Jan 10, 2020 0.0020 0.0032 0.0020 0.0030 1,844,000 +0.00(+20.00%)
Jan 09, 2020 0.0027 0.0027 0.0021 0.0025 283,758 +0.00(+0.00%)
Jan 08, 2020 0.0025 0.0027 0.0020 0.0025 2,641,388 -0.00(-16.67%)
Jan 07, 2020 0.0031 0.0031 0.0030 0.0030 50,017 -0.00(-6.25%)
Jan 06, 2020 0.0027 0.0032 0.0022 0.0032 933,300 +0.00(+18.52%)
Jan 03, 2020 0.0020 0.0027 0.0020 0.0027 2,363,300 +0.00(+8.00%)
Jan 02, 2020 0.0026 0.0030 0.0020 0.0025 3,585,661 -0.00(-24.24%)
Dec 31, 2019 0.0032 0.0033 0.0024 0.0033 2,126,200 +0.00(+32.00%)
Dec 30, 2019 0.0024 0.0025 0.0023 0.0025 232,730 -0.00(-16.67%)
Dec 27, 2019 0.0027 0.0030 0.0025 0.0030 736,200 +0.00(+0.00%)
Dec 26, 2019 0.0034 0.0034 0.0030 0.0030 857,000 -0.00(-11.76%)
Dec 24, 2019 0.0034 0.0034 0.0034 0.0034 80,000 +0.00(+0.00%)
Dec 23, 2019 0.0045 0.0045 0.0029 0.0034 2,916,729 -0.00(-29.17%)
Dec 20, 2019 0.0048 0.0048 0.0048 20 +0.00(+0.00%)
Dec 19, 2019 0.0038 0.0048 0.0034 0.0048 701,998 +0.00(+26.32%)
Dec 18, 2019 0.0041 0.0044 0.0037 0.0038 945,113 -0.00(-22.45%)
Dec 17, 2019 0.0045 0.0049 0.0045 0.0049 32,366 +0.00(+11.36%)
Dec 16, 2019 0.0041 0.0048 0.0039 0.0044 487,501 +0.00(+7.32%)
Dec 13, 2019 0.0050 0.0050 0.0040 0.0041 1,372,500 -0.00(-16.33%)
Dec 12, 2019 0.0049 0.0050 0.0048 0.0049 274,954 -0.00(-2.00%)
Dec 11, 2019 0.0050 0.0050 0.0042 0.0050 259,590 +0.00(+0.00%)
Dec 10, 2019 0.0050 0.0059 0.0047 0.0050 2,670,698 +0.00(+8.70%)
Dec 09, 2019 0.0050 0.0050 0.0046 0.0046 22,000 -0.00(-4.17%)
Dec 06, 2019 0.0044 0.0050 0.0044 0.0048 1,384,700 +0.00(+4.35%)
Dec 05, 2019 0.0046 0.0050 0.0040 0.0046 4,387,118 +0.00(+4.55%)
Dec 04, 2019 0.0044 0.0044 0.0040 0.0044 547,000 +0.00(+10.00%)
Dec 03, 2019 0.0034 0.0046 0.0034 0.0040 1,197,333 -0.00(-6.98%)
Dec 02, 2019 0.0034 0.0043 0.0032 0.0043 2,098,881 +0.00(+26.47%)
Nov 29, 2019 0.0040 0.0040 0.0034 0.0034 1,145,000 -0.00(-22.73%)
Nov 27, 2019 0.0039 0.0046 0.0038 0.0044 1,027,600 +0.00(+22.22%)
Nov 26, 2019 0.0045 0.0045 0.0036 0.0036 4,683,073 -0.00(-20.00%)
Nov 25, 2019 0.0037 0.0050 0.0037 0.0045 1,872,975 +0.00(+12.50%)
Nov 22, 2019 0.0036 0.0043 0.0036 0.0040 3,865,900 +0.00(+2.56%)
Nov 21, 2019 0.0035 0.0039 0.0028 0.0039 1,747,707 -0.00(-13.33%)
Nov 20, 2019 0.0031 0.0045 0.0030 0.0045 1,186,641 +0.00(+45.16%)
Nov 19, 2019 0.0030 0.0034 0.0029 0.0031 3,813,703 -0.00(-11.43%)
Nov 18, 2019 0.0046 0.0046 0.0030 0.0035 4,647,424 -0.00(-25.53%)
Nov 15, 2019 0.0043 0.0047 0.0036 0.0047 2,943,800 +0.00(+9.30%)
Nov 14, 2019 0.0044 0.0044 0.0035 0.0043 9,614,863 +0.00(+2.38%)
Nov 13, 2019 0.0025 0.0042 0.0025 0.0042 6,061,999 +0.00(+40.00%)
Nov 12, 2019 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-14.29%)
Nov 11, 2019 0.0031 0.0035 0.0031 0.0035 221,000 +0.00(+9.37%)
Nov 08, 2019 0.0030 0.0037 0.0030 0.0032 3,790,400 +0.00(+6.67%)
Nov 07, 2019 0.0024 0.0030 0.0024 0.0030 6,000 -0.00(-6.25%)
Nov 06, 2019 0.0024 0.0032 0.0024 0.0032 48,950 -0.00(-3.03%)
Nov 05, 2019 0.0026 0.0033 0.0026 0.0033 25,796 -0.00(-2.94%)
Nov 04, 2019 0.0027 0.0034 0.0026 0.0034 1,103,500 -0.00(-10.53%)
Nov 01, 2019 0.0030 0.0038 0.0028 0.0038 770,000 -0.00(-2.56%)
Oct 31, 2019 0.0038 0.0040 0.0030 0.0039 2,566,059 +0.00(+5.41%)
Oct 30, 2019 0.0035 0.0037 0.0029 0.0037 9,812,582 +0.00(+42.31%)
Oct 29, 2019 0.0026 0.0026 0.0026 0.0026 10,048 -0.00(-31.58%)
Oct 28, 2019 0.0029 0.0038 0.0026 0.0038 120,000 +0.00(+0.00%)
Oct 25, 2019 0.0032 0.0038 0.0032 0.0038 210,000 +0.00(+0.00%)
Oct 24, 2019 0.0035 0.0039 0.0035 0.0038 680,000 +0.00(+5.56%)
Oct 23, 2019 0.0028 0.0036 0.0028 0.0036 30,000 +0.00(+0.00%)
Oct 21, 2019 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Oct 18, 2019 0.0030 0.0036 0.0030 0.0036 795,000 +0.00(+20.00%)
Oct 17, 2019 0.0025 0.0030 0.0025 0.0030 77,500 -0.00(-9.09%)
Oct 14, 2019 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
Oct 11, 2019 0.0029 0.0030 0.0022 0.0030 285,900 -0.00(-16.67%)
Oct 10, 2019 0.0027 0.0036 0.0027 0.0036 208,556 +0.00(+20.00%)
Oct 09, 2019 0.0030 0.0030 0.0030 4 +0.00(+0.00%)
Oct 08, 2019 0.0031 0.0033 0.0022 0.0030 150,944 -0.00(-14.29%)
Oct 07, 2019 0.0034 0.0035 0.0030 0.0035 224,989 +0.00(+9.37%)
Oct 04, 2019 0.0022 0.0032 0.0022 0.0032 320,000 -0.00(-11.11%)
Oct 03, 2019 0.0022 0.0036 0.0022 0.0036 55,000 +0.00(+0.00%)
Oct 01, 2019 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Sep 30, 2019 0.0036 0.0036 0.0036 10 +0.00(+0.00%)
Sep 27, 2019 0.0031 0.0036 0.0031 0.0036 1,020,000 +0.00(+0.00%)
Sep 26, 2019 0.0025 0.0036 0.0023 0.0036 1,080,000 +0.00(+0.00%)
Sep 25, 2019 0.0025 0.0036 0.0025 0.0036 30,000 +0.00(+0.00%)
Sep 24, 2019 0.0036 0.0036 0.0036 40 +0.00(+0.00%)
Sep 23, 2019 0.0036 0.0036 0.0036 3 +0.00(+0.00%)
Sep 20, 2019 0.0036 0.0036 0.0036 0.0036 5,000 +0.00(+20.00%)
Sep 19, 2019 0.0036 0.0036 0.0030 0.0030 214,530 +0.00(+0.00%)
Sep 18, 2019 0.0030 0.0036 0.0030 0.0030 77,788 -0.00(-16.67%)
Sep 17, 2019 0.0030 0.0036 0.0030 0.0036 186,372 -0.00(-2.70%)
Sep 16, 2019 0.0023 0.0037 0.0022 0.0037 924,000 +0.00(+0.00%)
Sep 13, 2019 0.0030 0.0037 0.0025 0.0037 838,900 +0.00(+0.00%)
Sep 12, 2019 0.0028 0.0038 0.0025 0.0037 634,404 +0.00(+23.33%)
Sep 11, 2019 0.0039 0.0039 0.0030 0.0030 132,996 +0.00(+0.00%)
Sep 10, 2019 0.0039 0.0039 0.0030 0.0030 30,500 -0.00(-23.08%)
Sep 09, 2019 0.0034 0.0039 0.0034 0.0039 243,800 +0.00(+14.71%)
Sep 06, 2019 0.0034 0.0034 0.0034 60 +0.00(+0.00%)
Sep 05, 2019 0.0034 0.0034 0.0034 0.0034 10,000 +0.00(+13.33%)
Sep 04, 2019 0.0035 0.0035 0.0028 0.0030 610,139 -0.00(-18.92%)
Sep 03, 2019 0.0030 0.0037 0.0030 0.0037 33,900 -0.00(-7.50%)
Aug 29, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 28, 2019 0.0030 0.0040 0.0030 0.0040 105,653 +0.00(+0.00%)
Aug 26, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 23, 2019 0.0032 0.0040 0.0032 0.0040 60,000 +0.00(+0.00%)
Aug 22, 2019 0.0031 0.0040 0.0030 0.0040 165,000 +0.00(+0.00%)
Aug 16, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 15, 2019 0.0040 0.0040 0.0040 1 +0.00(+0.00%)
Aug 13, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Aug 12, 2019 0.0031 0.0040 0.0031 0.0040 105,744 +0.00(+0.00%)
Aug 09, 2019 0.0039 0.0040 0.0030 0.0040 617,900 +0.00(+2.56%)
Aug 08, 2019 0.0039 0.0039 0.0039 0.0039 15,000 +0.00(+0.00%)
Aug 07, 2019 0.0026 0.0039 0.0026 0.0039 152,000 -0.00(-2.50%)
Aug 06, 2019 0.0040 0.0040 0.0040 0.0040 1,503 +0.00(+2.56%)
Aug 05, 2019 0.0039 0.0039 0.0039 0.0039 10,000 -0.00(-2.50%)
Jul 29, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 25, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 22, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jul 19, 2019 0.0040 0.0040 0.0040 1 +0.00(+0.00%)
Jul 18, 2019 0.0038 0.0040 0.0032 0.0040 614,167 +0.00(+11.11%)
Jul 17, 2019 0.0036 0.0036 0.0036 0.0036 30,000 -0.00(-10.00%)
Jul 16, 2019 0.0040 0.0040 0.0040 0.0040 70,000 +0.00(+0.00%)
Jul 15, 2019 0.0034 0.0040 0.0033 0.0040 924,007 -0.00(-2.44%)
Jul 12, 2019 0.0038 0.0041 0.0037 0.0041 529,800 +0.00(+0.00%)
Jul 11, 2019 0.0034 0.0041 0.0034 0.0041 21,000 +0.00(+0.00%)
Jul 10, 2019 0.0037 0.0041 0.0037 0.0041 100,000 +0.00(+20.59%)
Jul 09, 2019 0.0032 0.0040 0.0032 0.0034 75,000 -0.00(-17.07%)
Jul 08, 2019 0.0041 0.0041 0.0041 6 +0.00(+0.00%)
Jul 05, 2019 0.0033 0.0041 0.0033 0.0041 17,200 +0.00(+0.00%)
Jul 03, 2019 0.0033 0.0041 0.0032 0.0041 110,000 -0.00(-2.38%)
Jul 02, 2019 0.0033 0.0042 0.0033 0.0042 255,000 +0.00(+2.44%)
Jul 01, 2019 0.0033 0.0042 0.0033 0.0041 60,035 -0.00(-2.38%)
Jun 28, 2019 0.0031 0.0042 0.0031 0.0042 240,400 +0.00(+5.00%)
Jun 27, 2019 0.0040 0.0040 0.0040 0.0040 129,910 -0.00(-2.44%)
Jun 26, 2019 0.0033 0.0043 0.0030 0.0041 52,000 +0.00(+7.89%)
Jun 25, 2019 0.0035 0.0038 0.0031 0.0038 71,900 +0.00(+8.57%)
Jun 24, 2019 0.0035 0.0041 0.0035 0.0035 230,400 +0.00(+0.00%)
Jun 21, 2019 0.0035 0.0035 0.0035 0.0035 100 -0.00(-7.89%)
Jun 20, 2019 0.0036 0.0038 0.0036 0.0038 239,500 +0.00(+0.00%)
Jun 19, 2019 0.0035 0.0038 0.0035 0.0038 150,000 -0.00(-5.00%)
Jun 17, 2019 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Jun 14, 2019 0.0031 0.0041 0.0031 0.0041 210,000 +0.00(+0.00%)
Jun 13, 2019 0.0033 0.0041 0.0031 0.0041 2,451,500 +0.00(+2.50%)
Jun 12, 2019 0.0039 0.0040 0.0033 0.0040 716,000 +0.00(+2.56%)
Jun 11, 2019 0.0035 0.0042 0.0035 0.0039 896,400 -0.00(-4.88%)
Jun 07, 2019 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Jun 06, 2019 0.0035 0.0041 0.0035 0.0041 68,409 +0.00(+2.50%)
Jun 05, 2019 0.0033 0.0041 0.0020 0.0040 1,567,161 +0.00(+0.00%)
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.