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 (%)
Sep 30, 2014 0.0044 0.0045 0.0044 0.0045 60,001 +0.00(+36.36%)
Sep 29, 2014 0.0033 0.0033 0.0033 0.0033 8,000 +0.00(+6.45%)
Sep 26, 2014 0.0044 0.0044 0.0031 0.0031 47,750 -0.00(-34.04%)
Sep 25, 2014 0.0046 0.0047 0.0046 0.0047 24,802 +0.00(+0.00%)
Sep 23, 2014 0.0047 0.0047 0.0047 0 +0.00(+51.61%)
Sep 22, 2014 0.0033 0.0048 0.0031 0.0031 365,008 -0.00(-36.73%)
Sep 19, 2014 0.0046 0.0049 0.0046 0.0049 171,000 -0.00(-5.77%)
Sep 16, 2014 0.0052 0.0052 0.0052 1 -0.00(-3.70%)
Sep 12, 2014 0.0054 0.0054 0.0054 0 +0.00(+54.29%)
Sep 11, 2014 0.0039 0.0040 0.0032 0.0035 370,239 -0.00(-10.26%)
Sep 10, 2014 0.0044 0.0044 0.0036 0.0039 994,162 -0.00(-20.41%)
Sep 09, 2014 0.0038 0.0049 0.0035 0.0049 2,172,627 +0.00(+0.00%)
Sep 08, 2014 0.0040 0.0049 0.0035 0.0049 75,000 -0.00(-7.55%)
Sep 05, 2014 0.0040 0.0054 0.0040 0.0053 308,500 +0.00(+32.50%)
Sep 04, 2014 0.0040 0.0040 0.0040 0.0040 4,000 +0.00(+0.00%)
Sep 03, 2014 0.0047 0.0047 0.0040 0.0040 712,903 -0.00(-14.89%)
Sep 02, 2014 0.0050 0.0050 0.0050 0.0047 392,097 -0.00(-11.32%)
Aug 29, 2014 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Aug 28, 2014 0.0055 0.0055 0.0053 0.0053 950,501 +0.00(+6.00%)
Aug 27, 2014 0.0046 0.0050 0.0046 0.0050 68,100 -0.00(-9.09%)
Aug 25, 2014 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Aug 21, 2014 0.0055 0.0055 0.0055 0 +0.00(+22.22%)
Aug 20, 2014 0.0050 0.0050 0.0045 0.0045 1,179,003 -0.00(-18.18%)
Aug 19, 2014 0.0050 0.0055 0.0050 0.0055 3,482,197 +0.00(+12.24%)
Aug 18, 2014 0.0050 0.0050 0.0049 0.0049 1,620,000 +0.00(+0.00%)
Aug 15, 2014 0.0045 0.0050 0.0040 0.0049 1,608,000 -0.00(-5.77%)
Aug 13, 2014 0.0052 0.0052 0.0052 0 +0.00(+30.00%)
Aug 12, 2014 0.0046 0.0046 0.0040 0.0040 152,198 -0.00(-13.04%)
Aug 11, 2014 0.0045 0.0046 0.0045 0.0046 345,052 +0.00(+24.32%)
Aug 08, 2014 0.0050 0.0055 0.0040 0.0037 2,236,700 -0.00(-32.73%)
Aug 07, 2014 0.0055 0.0055 0.0055 0.0055 38,500 -0.00(-19.12%)
Aug 06, 2014 0.0060 0.0068 0.0060 0.0068 77,053 +0.00(+0.00%)
Aug 05, 2014 0.0055 0.0068 0.0055 0.0068 600 +0.00(+0.00%)
Aug 04, 2014 0.0068 0.0068 0.0068 0.0068 52,000 +0.00(+1.49%)
Jul 31, 2014 0.0067 0.0067 0.0067 0 +0.00(+11.67%)
Jul 30, 2014 0.0053 0.0060 0.0053 0.0060 202,500 +0.00(+0.00%)
Jul 29, 2014 0.0049 0.0061 0.0047 0.0060 2,375,000 -0.00(-1.64%)
Jul 28, 2014 0.0060 0.0061 0.0056 0.0061 442,417 -0.00(-1.61%)
Jul 25, 2014 0.0070 0.0070 0.0045 0.0062 2,562,386 -0.00(-15.07%)
Jul 24, 2014 0.0073 0.0073 0.0073 0.0073 10,750 +0.00(+0.00%)
Jul 23, 2014 0.0074 0.0074 0.0061 0.0073 435,640 -0.00(-1.35%)
Jul 22, 2014 0.0089 0.0089 0.0063 0.0074 1,723,181 -0.00(-16.85%)
Jul 21, 2014 0.0107 0.0139 0.0071 0.0089 3,845,161 -0.00(-30.47%)
Jul 18, 2014 0.0118 0.0129 0.0114 0.0128 366,000 +0.00(+0.79%)
Jul 17, 2014 0.0130 0.0149 0.0109 0.0127 204,001 -0.00(-2.31%)
Jul 16, 2014 0.0120 0.0140 0.0120 0.0130 353,000 +0.00(+9.24%)
Jul 15, 2014 0.0120 0.0120 0.0107 0.0119 76,940 -0.00(-7.75%)
Jul 14, 2014 0.0130 0.0150 0.0122 0.0129 750,400 +0.00(+3.20%)
Jul 11, 2014 0.0159 0.0159 0.0125 0.0125 291,180 -0.00(-24.24%)
Jul 10, 2014 0.0141 0.0165 0.0122 0.0165 962,322 +0.00(+19.57%)
Jul 09, 2014 0.0138 0.0200 0.0138 0.0138 308,086 +0.00(+0.00%)
Jul 08, 2014 0.0150 0.0163 0.0138 0.0138 108,183 +0.00(+0.00%)
Jul 07, 2014 0.0195 0.0195 0.0127 0.0138 461,130 -0.01(-30.65%)
Jul 03, 2014 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Jul 02, 2014 0.0186 0.0200 0.0186 0.0200 145,500 +0.00(+7.53%)
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.