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

Megola Inc (OP: MGON )

0.0051 +0.0003 (+6.25%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 0.0111 0.0116 0.0100 0.0103 732,300 -0.00(-3.74%)
Oct 28, 2021 0.0111 0.0112 0.0096 0.0107 616,132 -0.00(-2.73%)
Oct 27, 2021 0.0112 0.0133 0.0094 0.0110 2,623,659 -0.00(-7.56%)
Oct 26, 2021 0.0112 0.0119 1,810,679 +0.00(+6.25%)
Oct 25, 2021 0.0120 0.0127 0.0112 0.0112 2,157,365 -0.00(-0.88%)
Oct 22, 2021 0.0128 0.0129 0.0113 0.0113 2,529,074 -0.00(-10.32%)
Oct 21, 2021 0.0132 0.0132 0.0126 0.0126 465,884 -0.00(-3.08%)
Oct 20, 2021 0.0144 0.0145 0.0130 0.0130 596,909 -0.00(-9.72%)
Oct 19, 2021 0.0130 0.0144 0.0130 0.0144 1,213,209 +0.00(+9.09%)
Oct 18, 2021 0.0140 0.0148 0.0130 0.0132 1,171,755 -0.00(-8.33%)
Oct 15, 2021 0.0133 0.0166 0.0130 0.0144 6,646,604 +0.00(+5.88%)
Oct 14, 2021 0.0155 0.0159 0.0136 0.0136 2,835,647 -0.00(-11.69%)
Oct 13, 2021 0.0143 0.0155 0.0130 0.0154 4,472,458 +0.00(+1.99%)
Oct 12, 2021 0.0124 0.0151 0.0120 0.0151 10,476,906 +0.00(+13.53%)
Oct 11, 2021 0.0126 0.0137 0.0122 0.0133 877,602 -0.00(-2.21%)
Oct 08, 2021 0.0122 0.0139 0.0118 0.0136 4,799,424 +0.00(+8.80%)
Oct 07, 2021 0.0137 0.0138 0.0115 0.0125 2,587,604 -0.00(-6.02%)
Oct 06, 2021 0.0127 0.0138 0.0120 0.0133 2,189,996 +0.00(+1.53%)
Oct 05, 2021 0.0129 0.0139 0.0128 0.0131 2,362,939 -0.00(-0.76%)
Oct 04, 2021 0.0135 0.0140 0.0120 0.0132 1,629,318 -0.00(-1.49%)
Oct 01, 2021 0.0121 0.0134 0.0100 0.0134 4,938,612 +0.00(+0.00%)
Sep 30, 2021 0.0133 0.0136 0.0122 0.0134 1,203,309 -0.00(-3.60%)
Sep 29, 2021 0.0120 0.0139 0.0117 0.0139 4,577,727 +0.00(+7.75%)
Sep 28, 2021 0.0123 0.0139 0.0116 0.0129 1,650,600 -0.00(-0.77%)
Sep 27, 2021 0.0120 0.0140 0.0110 0.0130 1,470,750 +0.00(+8.33%)
Sep 24, 2021 0.0123 0.0123 0.0120 0.0120 512,694 -0.00(-4.00%)
Sep 23, 2021 0.0127 0.0127 0.0118 0.0125 338,654 +0.00(+0.81%)
Sep 22, 2021 0.0120 0.0133 0.0116 0.0124 2,216,473 +0.00(+3.33%)
Sep 21, 2021 0.0122 0.0129 0.0116 0.0120 1,019,022 -0.00(-14.29%)
Sep 20, 2021 0.0120 0.0145 0.0118 0.0140 2,299,001 +0.00(+16.67%)
Sep 17, 2021 0.0137 0.0137 0.0116 0.0120 2,101,277 -0.00(-7.69%)
Sep 16, 2021 0.0115 0.0144 0.0115 0.0130 494,481 +0.00(+4.00%)
Sep 15, 2021 0.0129 0.0160 0.0114 0.0125 3,568,082 -0.00(-15.54%)
Sep 14, 2021 0.0131 0.0148 0.0128 0.0148 467,414 +0.00(+11.28%)
Sep 13, 2021 0.0133 0.0144 0.0133 0.0133 334,500 +0.00(+0.00%)
Sep 10, 2021 0.0140 0.0146 0.0128 0.0133 1,246,149 -0.00(-10.14%)
Sep 09, 2021 0.0149 0.0149 0.0128 0.0148 266,100 -0.00(-0.67%)
Sep 08, 2021 0.0140 0.0149 0.0140 0.0149 15,000 +0.00(+6.43%)
Sep 07, 2021 0.0131 0.0147 0.0130 0.0140 281,168 +0.00(+0.00%)
Sep 03, 2021 0.0158 0.0158 0.0128 0.0140 673,200 -0.00(-12.50%)
Sep 02, 2021 0.0146 0.0160 0.0146 0.0160 15,400 -0.00(-6.98%)
Sep 01, 2021 0.0173 0.0173 0.0153 0.0172 41,030 -0.00(-0.58%)
Aug 31, 2021 0.0170 0.0180 0.0165 0.0173 336,000 -0.00(-5.46%)
Aug 30, 2021 0.0183 0.0200 0.0166 0.0183 515,489 +0.00(+8.93%)
Aug 27, 2021 0.0180 0.0187 0.0163 0.0168 438,806 -0.00(-5.08%)
Aug 26, 2021 0.0220 0.0238 0.0162 0.0177 1,024,972 -0.00(-15.71%)
Aug 25, 2021 0.0140 0.0298 0.0140 0.0210 5,500,602 +0.01(+56.72%)
Aug 24, 2021 0.0134 0.0134 0.0128 0.0134 97,147 +0.00(+0.00%)
Aug 23, 2021 0.0135 0.0136 0.0128 0.0134 984,133 -0.00(-3.60%)
Aug 20, 2021 0.0137 0.0139 0.0135 0.0139 140,950 +0.00(+0.00%)
Aug 19, 2021 0.0130 0.0148 0.0130 0.0139 47,990 +0.00(+0.00%)
Aug 18, 2021 0.0148 0.0148 0.0130 0.0139 699,639 +0.00(+2.21%)
Aug 17, 2021 0.0149 0.0149 0.0135 0.0136 264,000 -0.00(-2.86%)
Aug 16, 2021 0.0130 0.0148 0.0130 0.0140 586,500 +0.00(+0.00%)
Aug 13, 2021 0.0140 0.0140 0.0131 0.0140 33,906 +0.00(+0.00%)
Aug 12, 2021 0.0130 0.0149 0.0130 0.0140 69,288 +0.00(+0.00%)
Aug 11, 2021 0.0145 0.0160 0.0128 0.0140 1,329,521 -0.00(-3.45%)
Aug 10, 2021 0.0149 0.0149 0.0130 0.0145 33,753 -0.00(-2.68%)
Aug 09, 2021 0.0139 0.0149 0.0125 0.0149 1,415,950 +0.00(+18.25%)
Aug 06, 2021 0.0135 0.0143 0.0126 0.0126 90,740 -0.00(-11.89%)
Aug 05, 2021 0.0136 0.0143 0.0126 0.0143 86,100 -0.00(-4.03%)
Aug 04, 2021 0.0130 0.0149 0.0113 0.0149 1,031,128 +0.00(+14.62%)
Aug 03, 2021 0.0144 0.0144 0.0120 0.0130 216,612 -0.00(-9.72%)
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.