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

Megola Inc (OP: MGON )

0.0069 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 31, 2018 0.0097 0.0119 0.0091 0.0100 3,462,854 +0.00(+11.11%)
May 30, 2018 0.0120 0.0122 0.0080 0.0090 9,794,689 -0.00(-21.74%)
May 29, 2018 0.0096 0.0128 0.0095 0.0115 8,484,433 +0.00(+0.00%)
May 25, 2018 0.0115 0.0115 0.0115 0 -0.00(-13.53%)
May 24, 2018 0.0262 0.0263 0.0132 0.0133 41,231,812 -0.02(-56.25%)
May 23, 2018 0.0250 0.0309 0.0205 0.0304 10,723,678 +0.01(+38.18%)
May 22, 2018 0.0218 0.0221 0.0165 0.0220 7,123,733 +0.00(+2.80%)
May 21, 2018 0.0180 0.0231 0.0165 0.0214 9,669,816 +0.00(+29.70%)
May 18, 2018 0.0150 0.0179 0.0132 0.0165 9,192,897 +0.00(+12.24%)
May 17, 2018 0.0140 0.0160 0.0126 0.0147 3,375,040 +0.00(+22.50%)
May 16, 2018 0.0110 0.0160 0.0099 0.0120 4,561,748 +0.00(+14.29%)
May 15, 2018 0.0100 0.0110 0.0094 0.0105 2,264,965 -0.00(-6.25%)
May 14, 2018 0.0104 0.0115 0.0092 0.0112 1,591,817 +0.00(+2.75%)
May 11, 2018 0.0100 0.0119 0.0090 0.0109 2,923,914 -0.00(-4.80%)
May 10, 2018 0.0133 0.0140 0.0100 0.0115 1,437,166 -0.00(-13.91%)
May 09, 2018 0.0138 0.0138 0.0090 0.0133 4,566,921 -0.00(-0.67%)
May 08, 2018 0.0160 0.0160 0.0120 0.0134 2,893,118 -0.00(-2.97%)
May 07, 2018 0.0130 0.0138 0.0095 0.0138 7,537,349 +0.00(+15.97%)
May 04, 2018 0.0092 0.0119 0.0091 0.0119 4,163,466 +0.00(+29.35%)
May 03, 2018 0.0092 0.0092 0.0085 0.0092 586,214 -0.00(-2.13%)
May 02, 2018 0.0087 0.0094 0.0087 0.0094 369,455 -0.00(-1.05%)
May 01, 2018 0.0090 0.0100 0.0075 0.0095 4,375,957 +0.00(+5.56%)
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%)
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.