Megola, Inc. (MGON)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0049

0.0000

(0.00%)

At close: 12:16PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0040	0.0049	0.0040	0.0049	0.0049	35,000
25 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
24 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
23 Apr 2024	0.0041	0.0049	0.0040	0.0049	0.0049	55,100
22 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	50,000
19 Apr 2024	0.0047	0.0049	0.0047	0.0049	0.0049	65,816
18 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	34,240
17 Apr 2024	0.0037	0.0045	0.0035	0.0042	0.0042	48,600
16 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
15 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	29,000
12 Apr 2024	0.0030	0.0049	0.0030	0.0049	0.0049	3,000
11 Apr 2024	0.0035	0.0049	0.0035	0.0049	0.0049	74,000
10 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
09 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	60,000
08 Apr 2024	0.0035	0.0049	0.0035	0.0049	0.0049	37,959
05 Apr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
04 Apr 2024	0.0049	0.0049	0.0047	0.0049	0.0049	371,000
03 Apr 2024	0.0043	0.0045	0.0043	0.0045	0.0045	11,000
02 Apr 2024	0.0038	0.0048	0.0030	0.0048	0.0048	1,109,350
01 Apr 2024	0.0036	0.0045	0.0034	0.0034	0.0034	225,000
28 Mar 2024	0.0034	0.0034	0.0032	0.0034	0.0034	100,000
27 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
26 Mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	60,000
25 Mar 2024	0.0029	0.0029	0.0029	0.0029	0.0029	70,000
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 Mar 2024	0.0029	0.0030	0.0029	0.0030	0.0030	13,500
19 Mar 2024	0.0031	0.0031	0.0029	0.0029	0.0029	157,350
18 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500
15 Mar 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
14 Mar 2024	0.0037	0.0037	0.0037	0.0037	0.0037	85,000
13 Mar 2024	0.0042	0.0044	0.0026	0.0037	0.0037	855,000
12 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
11 Mar 2024	0.0041	0.0045	0.0041	0.0045	0.0045	25,000
08 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
07 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	1,009
06 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	20,000
05 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
04 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
01 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
29 Feb 2024	0.0039	0.0039	0.0039	0.0039	0.0039	490
28 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
27 Feb 2024	0.0038	0.0040	0.0038	0.0040	0.0040	111,000
26 Feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	10,000
23 Feb 2024	0.0043	0.0049	0.0043	0.0049	0.0049	21,676
22 Feb 2024	0.0041	0.0049	0.0041	0.0049	0.0049	94,777
21 Feb 2024	0.0047	0.0049	0.0044	0.0049	0.0049	33,589
20 Feb 2024	0.0038	0.0056	0.0038	0.0056	0.0056	16,300
16 Feb 2024	0.0038	0.0039	0.0038	0.0038	0.0038	30,500
15 Feb 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
14 Feb 2024	0.0039	0.0039	0.0039	0.0039	0.0039	150,000
13 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
12 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
09 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
08 Feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	50,000
07 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
06 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
05 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	20,000
02 Feb 2024	0.0049	0.0056	0.0046	0.0049	0.0049	111,224
01 Feb 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
31 Jan 2024	0.0049	0.0049	0.0044	0.0044	0.0044	105,714
30 Jan 2024	0.0046	0.0047	0.0044	0.0047	0.0047	143,295
29 Jan 2024	0.0043	0.0045	0.0039	0.0045	0.0045	320,111
26 Jan 2024	0.0045	0.0045	0.0044	0.0045	0.0045	82,000
25 Jan 2024	0.0045	0.0046	0.0042	0.0046	0.0046	236,000
24 Jan 2024	0.0045	0.0045	0.0045	0.0045	0.0045	15,000
23 Jan 2024	0.0045	0.0049	0.0039	0.0039	0.0039	244,500
22 Jan 2024	0.0039	0.0049	0.0039	0.0044	0.0044	1,195,147
19 Jan 2024	0.0030	0.0054	0.0028	0.0039	0.0039	2,015,169
18 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
17 Jan 2024	0.0030	0.0030	0.0025	0.0025	0.0025	141,501
16 Jan 2024	0.0027	0.0031	0.0026	0.0030	0.0030	301,290
12 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
11 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	10,000
10 Jan 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
09 Jan 2024	0.0024	0.0026	0.0024	0.0026	0.0026	316,887
08 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
05 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	100
04 Jan 2024	0.0024	0.0024	0.0024	0.0024	0.0024	50,000
03 Jan 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
02 Jan 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
29 Dec 2023	0.0021	0.0024	0.0021	0.0024	0.0024	190,000
28 Dec 2023	0.0021	0.0022	0.0021	0.0022	0.0022	650,000
27 Dec 2023	0.0025	0.0025	0.0024	0.0024	0.0024	485,000
26 Dec 2023	0.0024	0.0024	0.0023	0.0023	0.0023	151,983
22 Dec 2023	0.0026	0.0026	0.0022	0.0024	0.0024	642,476
21 Dec 2023	0.0031	0.0031	0.0019	0.0021	0.0021	2,986,947
20 Dec 2023	0.0031	0.0031	0.0031	0.0031	0.0031	-
19 Dec 2023	0.0023	0.0034	0.0023	0.0031	0.0031	245,618
18 Dec 2023	0.0025	0.0037	0.0025	0.0037	0.0037	16,600
15 Dec 2023	0.0023	0.0038	0.0023	0.0038	0.0038	89,000
14 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Dec 2023	0.0029	0.0030	0.0024	0.0030	0.0030	481,333
08 Dec 2023	0.0026	0.0026	0.0026	0.0026	0.0026	-
07 Dec 2023	0.0039	0.0039	0.0026	0.0026	0.0026	35,000
06 Dec 2023	0.0024	0.0040	0.0022	0.0040	0.0040	29,500
05 Dec 2023	0.0042	0.0042	0.0042	0.0042	0.0042	-
04 Dec 2023	0.0042	0.0042	0.0023	0.0042	0.0042	285,294
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,597.00-553.27(-1.08%)

Megola, Inc. (MGON)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,597.00
-553.27(-1.08%)