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
5,459.10
1.11%
US Tech 100
18,514.00
1.00%
Dow Jones
40,589.34
1.64%
Brent Oil
79.745
0.00%
Bitcoin
68,312.26
0.59%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
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)

0.0097
0.0027 (38.57%)
Jul 26 2024 - Closed
Delayed by 15 minutes

MGON Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.0097 0.0027 38.57% 0.00935 0.0097 0.00785 50,834
Jul 25 2024 0.007 -0.00002 -0.28% 0.0083 0.0083 0.007 116,000
Jul 24 2024 0.00702 -0.00352 -33.40% 0.009 0.009 0.007 356,340
Jul 23 2024 0.01054 -0.00046 -4.18% 0.01 0.01054 0.0085 190,825
Jul 22 2024 0.011 -0.0025 -18.52% 0.0085 0.01105 0.0085 403,950
Jul 19 2024 0.0135 0.00 0.00% 0.0135 0.0135 0.0135 0
Jul 18 2024 0.0135 0.00 0.00% 0.010525 0.0135 0.010525 10,200
Jul 17 2024 0.0135 0.0035 35.00% 0.01165 0.0135 0.01165 117,900
Jul 16 2024 0.01 -0.0001 -0.99% 0.0085 0.01 0.0085 15,500
Jul 15 2024 0.0101 -0.0018 -15.13% 0.0085 0.01065 0.0085 95,000
Jul 12 2024 0.0119 -0.0006 -4.80% 0.013 0.013 0.0085 123,501
Jul 11 2024 0.0125 0.001 8.70% 0.01095 0.01302 0.01095 48,416
Jul 10 2024 0.0115 0.00075 6.98% 0.0085 0.0115 0.0085 699,845
Jul 09 2024 0.01075 -0.00119 -9.97% 0.0117 0.0126 0.00925 756,748
Jul 08 2024 0.01194 -0.00006 -0.50% 0.0145 0.0145 0.0118 640,510
Jul 05 2024 0.012 -0.0025 -17.24% 0.0145 0.015 0.012 372,574
Jul 03 2024 0.0145 0.0028 23.93% 0.0117 0.015 0.0117 64,009
Jul 02 2024 0.0117 -0.0033 -22.00% 0.015 0.015 0.01 1,701,595
Jul 01 2024 0.015 0.001 7.14% 0.014 0.015 0.0126 378,657
Jun 28 2024 0.014 0.0065 86.67% 0.0075 0.014 0.0075 5,849,615
Jun 27 2024 0.0075 0.0025 50.00% 0.005 0.0111 0.005 1,667,541
Jun 26 2024 0.005 -0.001 -16.67% 0.00465 0.005 0.004416 11,100
Jun 25 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0
Jun 24 2024 0.006 0.00 0.00% 0.006 0.006 0.006 11,000
Jun 21 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0
Jun 20 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0
Jun 18 2024 0.006 0.0003 5.26% 0.0057 0.006 0.0042 181,200
Jun 17 2024 0.0057 0.00 0.00% 0.0057 0.0057 0.0057 0
Jun 14 2024 0.0057 -0.0002 -3.39% 0.0057 0.0057 0.00495 90,000
Jun 13 2024 0.0059 0.00 0.00% 0.0059 0.0059 0.0059 0
Jun 12 2024 0.0059 0.00 0.00% 0.0059 0.0059 0.0059 0
Jun 11 2024 0.0059 0.00 0.00% 0.0059 0.0059 0.0059 0
Jun 10 2024 0.0059 0.0011 22.92% 0.0044 0.006 0.0044 94,564
Jun 07 2024 0.0048 0.00 0.00% 0.0048 0.0048 0.0048 0
Jun 06 2024 0.0048 0.00 0.00% 0.0048 0.0048 0.0048 0
Jun 05 2024 0.0048 0.00042 9.71% 0.0048 0.0048 0.0048 10,000
Jun 04 2024 0.004375 -0.00043 -8.85% 0.0048 0.0048 0.00355 262,100
Jun 03 2024 0.0048 0.00 0.00% 0.0048 0.0048 0.0048 0
May 31 2024 0.0048 -0.0012 -20.00% 0.0048 0.0048 0.0048 30,000
May 30 2024 0.006 0.0003 5.26% 0.006 0.006 0.00539 94,099
May 29 2024 0.0057 -0.0012 -17.39% 0.0048 0.0057 0.0048 8,000
May 28 2024 0.0069 0.00 0.00% 0.0069 0.0069 0.0069 0
May 24 2024 0.0069 0.00 0.00% 0.0067 0.0069 0.0067 105,000
May 23 2024 0.0069 0.00 0.00% 0.0069 0.0069 0.0069 0
May 22 2024 0.0069 0.00 0.00% 0.0069 0.0069 0.0069 0
May 21 2024 0.0069 0.00 0.00% 0.0069 0.0069 0.0069 0
May 20 2024 0.0069 0.00 0.00% 0.0069 0.0069 0.0069 0
May 17 2024 0.0069 0.00 0.00% 0.00403 0.0076 0.00403 44,506
May 16 2024 0.0069 0.00053 8.24% 0.0069 0.0069 0.0069 20,000
May 15 2024 0.006375 0.00 0.00% 0.006375 0.006375 0.006375 0
May 14 2024 0.006375 -0.00123 -16.12% 0.0044 0.0066 0.0044 42,094
May 13 2024 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 0
May 10 2024 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 0
May 09 2024 0.0076 0.00 0.00% 0.0076 0.0076 0.0076 67,552
May 08 2024 0.0076 0.0034 80.95% 0.005 0.008 0.0048 175,002
May 07 2024 0.0042 0.00 0.00% 0.0042 0.0042 0.0042 0
May 06 2024 0.0042 -0.0008 -16.00% 0.0034 0.0042 0.0034 70,880
May 03 2024 0.005 0.0001 2.04% 0.0049 0.005 0.0035 174,625
May 02 2024 0.0049 0.00 0.00% 0.0045 0.0049 0.0045 172,000
May 01 2024 0.0049 0.00021 4.48% 0.0049 0.0049 0.0042 690,524
Apr 30 2024 0.00469 -0.00021 -4.29% 0.0042 0.00469 0.00375 56,000
Apr 29 2024 0.0049 0.00 0.00% 0.0049 0.0049 0.0049 15,000

Your Recent History

USOTC
MGON
Megola (PK)
LSE
SAL
Spaceandpeople
LSE
0KQK
Proshares Ultra Financials
ASX
SFR
Sandfire Resources
LSE
TYK4
Test Stocks
UPBT
OXTBTC
Orchid
KRKN
REPUSD
Augur Reputation v2
LSE
0N12
Aktiv Properties Adsits ...
UNSW
OKBETH
OKB
LSE
0EXU
Kromi Logistik
LSE
AML
Aston Martin Lagonda Glo...
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