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 (%)
Aug 31, 2020 0.0104 0.0110 0.0087 0.0087 1,187,165 -0.00(-20.91%)
Aug 28, 2020 0.0110 0.0123 0.0093 0.0110 2,505,400 +0.00(+0.00%)
Aug 27, 2020 0.0088 0.0110 0.0086 0.0110 3,630,907 +0.00(+22.22%)
Aug 26, 2020 0.0104 0.0124 0.0080 0.0090 13,357,570 -0.00(-3.23%)
Aug 25, 2020 0.0151 0.0153 0.0090 0.0093 17,945,756 -0.01(-40.38%)
Aug 24, 2020 0.0225 0.0238 0.0140 0.0156 15,433,512 -0.01(-27.44%)
Aug 21, 2020 0.0145 0.0238 0.0128 0.0215 18,171,400 +0.01(+48.28%)
Aug 20, 2020 0.0197 0.0197 0.0131 0.0145 6,357,279 -0.00(-9.37%)
Aug 19, 2020 0.0195 0.0219 0.0121 0.0160 34,928,656 -0.00(-15.34%)
Aug 18, 2020 0.0038 0.0220 0.0033 0.0189 33,111,824 +0.01(+372.50%)
Aug 17, 2020 0.0039 0.0040 0.0039 0.0040 302,250 -0.00(-4.76%)
Aug 14, 2020 0.0037 0.0042 0.0037 0.0042 146,000 +0.00(+10.53%)
Aug 13, 2020 0.0042 0.0042 0.0038 0.0038 79,316 -0.00(-5.00%)
Aug 12, 2020 0.0040 0.0040 0.0040 0.0040 247,000 +0.00(+0.00%)
Aug 11, 2020 0.0040 0.0040 0.0040 10 +0.00(+0.00%)
Aug 10, 2020 0.0038 0.0040 0.0032 0.0040 200,800 +0.00(+2.56%)
Aug 07, 2020 0.0029 0.0040 0.0029 0.0039 1,126,900 -0.00(-2.50%)
Aug 06, 2020 0.0035 0.0042 0.0028 0.0040 480,000 +0.00(+0.00%)
Aug 05, 2020 0.0038 0.0042 0.0035 0.0040 320,500 -0.00(-6.98%)
Aug 04, 2020 0.0050 0.0050 0.0035 0.0043 1,150,044 -0.00(-15.69%)
Aug 03, 2020 0.0052 0.0052 0.0038 0.0051 373,382 -0.00(-3.77%)
Jul 31, 2020 0.0036 0.0053 0.0036 0.0053 797,900 +0.00(+47.22%)
Jul 30, 2020 0.0038 0.0042 0.0036 0.0036 1,627,500 -0.00(-16.28%)
Jul 29, 2020 0.0058 0.0058 0.0031 0.0043 4,896,349 -0.00(-17.31%)
Jul 28, 2020 0.0030 0.0065 0.0030 0.0052 13,272,642 +0.00(+73.33%)
Jul 27, 2020 0.0030 0.0030 0.0030 0.0030 50,000 +0.00(+20.00%)
Jul 24, 2020 0.0025 0.0025 0.0025 0.0025 65,000 -0.00(-3.85%)
Jul 23, 2020 0.0025 0.0026 0.0025 0.0026 115,950 -0.00(-3.70%)
Jul 22, 2020 0.0023 0.0027 0.0021 0.0027 204,000 +0.00(+12.50%)
Jul 21, 2020 0.0024 0.0024 0.0024 1 +0.00(+0.00%)
Jul 20, 2020 0.0023 0.0024 0.0023 0.0024 140,000 -0.00(-20.00%)
Jul 17, 2020 0.0031 0.0031 0.0023 0.0030 349,900 +0.00(+0.00%)
Jul 16, 2020 0.0023 0.0030 0.0023 0.0030 206,600 +0.00(+11.11%)
Jul 15, 2020 0.0025 0.0028 0.0020 0.0027 2,801,000 -0.00(-15.62%)
Jul 14, 2020 0.0026 0.0032 0.0026 0.0032 1,048,000 +0.00(+6.67%)
Jul 13, 2020 0.0026 0.0034 0.0026 0.0030 399,389 +0.00(+3.45%)
Jul 10, 2020 0.0033 0.0033 0.0026 0.0029 561,400 +0.00(+7.41%)
Jul 09, 2020 0.0030 0.0032 0.0027 0.0027 1,409,997 -0.00(-20.59%)
Jul 08, 2020 0.0031 0.0034 0.0028 0.0034 1,269,649 +0.00(+3.03%)
Jul 07, 2020 0.0027 0.0033 0.0027 0.0033 308,000 +0.00(+10.00%)
Jul 06, 2020 0.0052 0.0052 0.0025 0.0030 7,806,809 -0.00(-38.78%)
Jul 02, 2020 0.0039 0.0049 0.0034 0.0049 1,425,500 +0.00(+13.95%)
Jul 01, 2020 0.0055 0.0055 0.0038 0.0043 1,501,145 -0.00(-4.44%)
Jun 30, 2020 0.0047 0.0053 0.0045 0.0045 1,712,039 -0.00(-15.09%)
Jun 29, 2020 0.0070 0.0070 0.0048 0.0053 4,293,768 -0.00(-15.87%)
Jun 26, 2020 0.0046 0.0084 0.0037 0.0063 25,533,200 +0.00(+12.50%)
Jun 25, 2020 0.0039 0.0062 0.0037 0.0056 14,158,195 +0.00(+40.00%)
Jun 24, 2020 0.0037 0.0040 0.0033 0.0040 478,954 -0.00(-6.98%)
Jun 23, 2020 0.0044 0.0044 0.0040 0.0043 174,200 +0.00(+13.16%)
Jun 22, 2020 0.0032 0.0038 0.0028 0.0038 667,450 +0.00(+18.75%)
Jun 19, 2020 0.0037 0.0037 0.0032 0.0032 792,300 +0.00(+0.00%)
Jun 18, 2020 0.0033 0.0041 0.0030 0.0032 1,815,787 -0.00(-11.11%)
Jun 17, 2020 0.0025 0.0047 0.0024 0.0036 12,459,563 +0.00(+50.00%)
Jun 16, 2020 0.0018 0.0024 0.0018 0.0024 50,530 +0.00(+0.00%)
Jun 15, 2020 0.0020 0.0025 0.0020 0.0024 16,113 +0.00(+20.00%)
Jun 12, 2020 0.0020 0.0025 0.0013 0.0020 1,654,700 +0.00(+33.33%)
Jun 10, 2020 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Jun 09, 2020 0.0012 0.0017 0.0012 0.0017 74,724 +0.00(+0.00%)
Jun 05, 2020 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
Jun 04, 2020 0.0014 0.0014 0.0014 0.0014 155,000 -0.00(-6.67%)
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.