Megola Inc (PK) Historical Data - MGON | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Megola Inc (PK) (MGON)
Megola Inc (PK) (MGON) Historical

Megola Inc (PK) (MGON)

0.011

-0.0025

( -18.52% )

Updated: 10:19:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0025	29.4117647059	0.0085	0.0135	0.0085	59650	0.0119189	CS
4	0.005	83.3333333333	0.006	0.015	0.004416	739042	0.01227821	CS
12	0.0061	124.489795918	0.0049	0.015	0.0034	404510	0.01118348	CS
26	0.0071	182.051282051	0.0039	0.015	0.0026	257198	0.00907621	CS
52	0.0067	155.813953488	0.0043	0.015	0.00195	247529	0.00631997	CS
156	-0.0029	-20.8633093525	0.0139	0.0298	0.0008	642736	0.00812071	CS
260	0.0073	197.297297297	0.0037	0.14	0.0008	1115802	0.01476811	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424360	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1721337960	0.0135	0	0.00	0.010525	0.0135	0.010525	10200
1721251320	0.0135	0.0035	35.00	0.01165	0.0135	0.01165	117900
1721164920	0.01	-0.0001	-0.99	0.0085	0.01	0.0085	15500
1721078940	0.0101	-0.0018	-15.13	0.0085	0.01065	0.0085	95000
1720819200	0.0119	-0.0006	-4.80	0.013	0.013	0.0085	123501
1720733280	0.0125	0.001	8.70	0.01095	0.01302	0.01095	48416
1720646880	0.0115	0.0007501	6.98	0.0085	0.0115	0.0085	699845
1720560540	0.0107499	-0.00119	-9.97	0.0117	0.0126	0.00925	756748
1720473600	0.0119399	-6.0E-5	-0.50	0.0145	0.0145	0.0118	640510
1720214640	0.012	-0.0025	-17.24	0.0145	0.015	0.012	372574
1720041000	0.0145	0.0028	23.93	0.0117	0.015	0.0117	64009
1719955740	0.0117	-0.0033	-22.00	0.015	0.015	0.01	1701595
1719868980	0.015	0.001	7.14	0.014	0.015	0.0126	378657
1719610020	0.014	0.0065	86.67	0.0075	0.014	0.0075	5849615
1719523200	0.0075	0.0025	50.00	0.005	0.0111	0.005	1667541
1719437040	0.005	-0.001	-16.67	0.0046499	0.005	0.004416	11100
1719350940	0.006	0	0.00	0.006	0.006	0.006	0
1719264540	0.006	0	0.00	0.006	0.006	0.006	11000
1719005340	0.006	0	0.00	0.006	0.006	0.006	0
1718918940	0.006	0	0.00	0.006	0.006	0.006	0
1718746140	0.006	0.0003	5.26	0.0057	0.006	0.0042	181200
1718659500	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1718400300	0.0057	-0.0002	-3.39	0.0057	0.0057	0.00495	90000
1718314080	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1718227680	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1718141280	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1718054880	0.0059	0.0011001	22.92	0.0044	0.006	0.0044	94564
1717795800	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1717709400	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1717622460	0.0047999	0.0004249	9.71	0.0047999	0.0047999	0.0047999	10000
1717536360	0.004375	-0.000425	-8.85	0.0047999	0.0047999	0.00355	262100
1717450140	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1717190940	0.0047999	-0.0012	-20.00	0.0047999	0.0047999	0.0047999	30000
1717104540	0.006	0.0003	5.26	0.006	0.006	0.00539	94099
1717018020	0.0057	-0.0012	-17.39	0.0047999	0.0057	0.0047999	8000
1716931440	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1716585840	0.0069	0	0.00	0.0067	0.0069	0.0067	105000
1716499740	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1716413340	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1716326940	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1716240540	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1715981340	0.0069	0	0.00	0.00403	0.0076	0.00403	44506
1715894940	0.0069	0.0005251	8.24	0.0069	0.0069	0.0069	20000
1715808540	0.0063749	0	0.00	0.0063749	0.0063749	0.0063749	0
1715722140	0.0063749	-0.001225	-16.12	0.0044	0.0066	0.0044	42094
1715635320	0.0076	0	0.00	0.0076	0.0076	0.0076	0
1715376120	0.0076	0	0.00	0.0076	0.0076	0.0076	0
1715289720	0.0076	0	0.00	0.0076	0.0076	0.0076	67552
1715203200	0.0076	0.0034	80.95	0.005	0.008	0.0047999	175002
1715117340	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1715030940	0.0042	-0.0008	-16.00	0.0034	0.0042	0.0034	70880
1714771740	0.005	0.0001	2.04	0.0049	0.005	0.0035	174625
1714685340	0.0049	0	0.00	0.0045	0.0049	0.0045	172000
1714598400	0.0049	0.00021	4.48	0.0049	0.0049	0.0042	690524
1714512600	0.00469	-0.00021	-4.29	0.0042	0.00469	0.00375	56000
1714425720	0.0049	0	0.00	0.0049	0.0049	0.0049	15000
1714166580	0.0049	0	0.00	0.004	0.0049	0.004	35000
1714080540	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1713994140	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1713907740	0.0049	0	0.00	0.004135	0.0049	0.004	55100
1713821340	0.0049	0	0.00	0.0049	0.0049	0.0049	50000

Rush Enterprises

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions