ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.72
0.00%
Bitcoin
96,658.01
-0.57%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Megola Inc (PK) (MGON)

  7. Megola Inc (PK) (MGON) Historical

MGON Megola Inc (PK)

0.0159
0.00015 (0.95%)
Dec 20 2024 - Closed
Delayed by 15 minutes

MGON Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.0159 0.00015 0.95% 0.0159 0.0159 0.0159 5,000
Dec 19 2024 0.01575 0.0012 8.25% 0.016 0.016 0.01395 48,874
Dec 18 2024 0.01455 -0.00145 -9.06% 0.0173 0.0173 0.01455 16,000
Dec 17 2024 0.016 -0.0005 -3.03% 0.0169 0.0169 0.01385 76,600
Dec 16 2024 0.0165 -0.0002 -1.20% 0.01585 0.01735 0.01585 110,982
Dec 13 2024 0.0167 0.00366 28.07% 0.01535 0.0167 0.01415 101,000
Dec 12 2024 0.01304 -0.00101 -7.19% 0.01495 0.01495 0.012 530,000
Dec 11 2024 0.01405 0.00105 8.08% 0.013 0.01405 0.013 16,000
Dec 10 2024 0.013 0.0002 1.56% 0.013 0.013 0.013 10,100
Dec 09 2024 0.0128 0.00075 6.22% 0.0128 0.0128 0.0128 10,000
Dec 06 2024 0.01205 0.0001 0.84% 0.0128 0.0128 0.01205 25,100
Dec 05 2024 0.01195 -0.00245 -17.01% 0.0121 0.0121 0.0102 172,000
Dec 04 2024 0.0144 -0.0002 -1.37% 0.0153 0.0153 0.01105 687,838
Dec 03 2024 0.0146 -0.0021 -12.57% 0.0131 0.0179 0.0104 684,476
Dec 02 2024 0.0167 0.0027 19.29% 0.0119 0.0182 0.0119 148,782
Nov 29 2024 0.014 0.0005 3.70% 0.0129 0.014 0.01 237,735
Nov 27 2024 0.0135 -0.0013 -8.78% 0.0147 0.0147 0.0111 390,904
Nov 26 2024 0.0148 0.00135 10.04% 0.0148 0.0148 0.0145 202,723
Nov 25 2024 0.01345 0.0003 2.28% 0.0144 0.01445 0.0124 195,705
Nov 22 2024 0.01315 -0.0015 -10.24% 0.0183 0.0183 0.0076 447,528
Nov 21 2024 0.01465 -0.00035 -2.33% 0.0155 0.0155 0.0125 145,463
Nov 20 2024 0.015 -0.001 -6.25% 0.0177 0.0177 0.015 655,000
Nov 19 2024 0.016 -0.00065 -3.90% 0.016 0.016 0.016 24,700
Nov 18 2024 0.01665 0.00101 6.46% 0.0096 0.01815 0.0096 584,695
Nov 15 2024 0.01564 0.00289 22.67% 0.01405 0.0188 0.0133 44,000
Nov 14 2024 0.01275 -0.00445 -25.87% 0.014 0.01705 0.00925 1,571,048
Nov 13 2024 0.0172 -0.0002 -1.15% 0.0165 0.0195 0.013875 473,005
Nov 12 2024 0.0174 0.00025 1.46% 0.02 0.02 0.0141 223,000
Nov 11 2024 0.01715 -0.00115 -6.28% 0.01715 0.01715 0.01715 242
Nov 08 2024 0.0183 0.00005 0.27% 0.01715 0.0183 0.01715 15,000
Nov 07 2024 0.01825 -0.00175 -8.75% 0.013 0.01825 0.013 328,971
Nov 06 2024 0.02 0.00 0.00% 0.0152 0.02 0.0151 209,004
Nov 05 2024 0.02 0.00291 17.03% 0.02 0.02 0.02 1,000
Nov 04 2024 0.01709 -0.00291 -14.55% 0.0162 0.0181 0.0162 19,500
Nov 01 2024 0.02 0.001 5.26% 0.019 0.02 0.019 3,000
Oct 31 2024 0.019 0.001 5.56% 0.02 0.022 0.0162 138,872
Oct 30 2024 0.018 -0.00125 -6.49% 0.019 0.02 0.018 1,740,050
Oct 29 2024 0.01925 0.0027 16.31% 0.0179 0.02 0.0179 1,200,156
Oct 28 2024 0.01655 0.00005 0.30% 0.017 0.018 0.01505 734,521
Oct 25 2024 0.0165 -0.0015 -8.33% 0.018 0.018 0.0153 22,401
Oct 24 2024 0.018 0.00 0.00% 0.0165 0.018 0.0165 10,635
Oct 23 2024 0.018 -0.002 -10.00% 0.0168 0.019 0.0168 14,100
Oct 22 2024 0.02 0.00 0.00% 0.02 0.02 0.0168 59,000
Oct 21 2024 0.02 0.0028 16.28% 0.0176 0.0209 0.0176 24,590
Oct 18 2024 0.0172 0.00025 1.47% 0.01694 0.0172 0.0168 670,164
Oct 17 2024 0.01695 -0.00405 -19.29% 0.021 0.021 0.01695 612,307
Oct 16 2024 0.021 0.00305 16.99% 0.0188 0.021 0.01665 800,273
Oct 15 2024 0.01795 -0.00045 -2.45% 0.01835 0.01835 0.0179 236,079
Oct 14 2024 0.0184 -0.0014 -7.07% 0.0198 0.0198 0.0178 536,963
Oct 11 2024 0.0198 0.0008 4.21% 0.0209 0.0209 0.0175 651,703
Oct 10 2024 0.019 -0.0024 -11.21% 0.01995 0.021 0.019 251,753
Oct 09 2024 0.0214 -0.0001 -0.47% 0.0199 0.0214 0.0166 560,590
Oct 08 2024 0.0215 -0.0005 -2.27% 0.02245 0.02245 0.0145 4,123,178
Oct 07 2024 0.022 0.0025 12.82% 0.0199 0.0237 0.0185 2,461,876
Oct 04 2024 0.0195 0.0015 8.33% 0.018 0.0195 0.0128 1,193,384
Oct 03 2024 0.018 0.001 5.88% 0.017 0.0189 0.0125 2,199,514
Oct 02 2024 0.017 0.003 21.43% 0.014 0.0199 0.0116 980,135
Oct 01 2024 0.014 0.0001 0.72% 0.013 0.0168 0.011 948,826
Sep 30 2024 0.0139 0.00 0.00% 0.0139 0.0139 0.0139 0
Sep 27 2024 0.0139 0.0024 20.87% 0.012 0.014 0.01095 1,656,298
Sep 26 2024 0.0115 0.0015 15.00% 0.01 0.01175 0.00905 956,643
Sep 25 2024 0.01 0.00 0.00% 0.01 0.01 0.01 8,000
Sep 24 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0
Sep 23 2024 0.01 0.00 0.00% 0.0083 0.01 0.0083 46,000

Your Recent History

USOTC
MGON
Megola (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads