UK markets closed

Mogul Energy International, Inc. (MGUY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.00250.0000 (0.00%)
At close: 11:18AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.00270.00270.00270.00270.0027-
13 Jun 20240.00250.00270.00250.00270.002720,960
12 Jun 20240.00250.00250.00250.00250.00251,280
11 Jun 20240.00250.00300.00250.00300.0030270
10 Jun 20240.00200.00250.00200.00250.002541,000
07 Jun 20240.00300.00300.00220.00250.002510,550
06 Jun 20240.00310.00310.00310.00310.0031-
05 Jun 20240.00300.00310.00300.00310.003111,143
04 Jun 20240.00310.00310.00310.00310.00311,000
03 Jun 20240.00490.00490.00300.00300.0030105,000
31 May 20240.00340.00340.00340.00340.0034-
30 May 20240.00340.00340.00340.00340.0034480
29 May 20240.00340.00340.00340.00340.0034-
28 May 20240.00340.00370.00340.00340.003435,440
24 May 20240.00350.00350.00350.00350.0035-
23 May 20240.00350.00350.00350.00350.0035-
22 May 20240.00400.00400.00340.00350.003548,800
21 May 20240.00350.00350.00350.00350.00351,000
20 May 20240.00350.00350.00350.00350.0035-
17 May 20240.00400.00400.00350.00350.003561,764
16 May 20240.00440.00440.00440.00440.004425,000
15 May 20240.00400.00400.00400.00400.00402,009
14 May 20240.00400.00400.00400.00400.0040103,000
13 May 20240.00350.00350.00350.00350.0035-
10 May 20240.00350.00350.00350.00350.0035212
09 May 20240.00350.00350.00350.00350.0035-
08 May 20240.00350.00350.00350.00350.0035-
07 May 20240.00350.00400.00350.00350.0035275,990
06 May 20240.00300.00380.00300.00380.0038334
03 May 20240.00360.00360.00360.00360.0036-
02 May 20240.00390.00390.00360.00360.003655,087
01 May 20240.00470.00470.00390.00390.0039289,610
30 Apr 20240.00470.00470.00470.00470.0047469
29 Apr 20240.00450.00470.00450.00470.0047126,348
26 Apr 20240.00490.00490.00470.00470.004734,440
25 Apr 20240.00470.00470.00470.00470.004710,000
24 Apr 20240.00560.00560.00450.00450.004560,596
23 Apr 20240.00580.00580.00580.00580.005820,000
22 Apr 20240.00630.00630.00550.00550.005525,000
19 Apr 20240.00670.00670.00660.00660.006619,686
18 Apr 20240.00660.00660.00660.00660.0066-
17 Apr 20240.00660.00660.00660.00660.0066-
16 Apr 20240.00690.00690.00660.00660.006673,000
15 Apr 20240.00660.00690.00660.00690.00694,460
12 Apr 20240.00680.00680.00680.00680.0068290
11 Apr 20240.00650.00650.00650.00650.0065-
10 Apr 20240.00650.00650.00650.00650.0065-
09 Apr 20240.00650.00650.00650.00650.0065-
08 Apr 20240.00630.00650.00630.00650.0065600
05 Apr 20240.00630.00630.00630.00630.0063150
04 Apr 20240.00690.00690.00690.00690.0069105,663
03 Apr 20240.00600.00690.00600.00690.00691,155,924
02 Apr 20240.00600.00600.00580.00580.005871,866
01 Apr 20240.00540.00540.00510.00510.005116,967
28 Mar 20240.00510.00550.00510.00550.005513,128
27 Mar 20240.00500.00510.00490.00510.005174,075
26 Mar 20240.00610.00610.00470.00500.0050915,261
25 Mar 20240.00620.00630.00620.00630.006335,000
22 Mar 20240.00600.00700.00600.00650.0065110,756
21 Mar 20240.00650.00650.00630.00630.00632,700
20 Mar 20240.00600.00650.00600.00630.006331,639
19 Mar 20240.00650.00700.00650.00650.0065111,285
18 Mar 20240.00650.00650.00650.00650.0065975
15 Mar 20240.00650.00650.00650.00650.006525,060
14 Mar 20240.00700.00710.00650.00710.007146,344
13 Mar 20240.00650.00650.00650.00650.006524,605
12 Mar 20240.00700.00700.00660.00700.0070121,143
11 Mar 20240.01700.01700.00520.00690.00694,935,841
08 Mar 20240.01350.01350.00950.00950.009543,830
07 Mar 20240.00720.01000.00720.00950.0095419,562
06 Mar 20240.00720.00720.00720.00720.0072148
05 Mar 20240.00740.00740.00740.00740.0074500
04 Mar 20240.00630.00710.00630.00700.007023,485
01 Mar 20240.00790.00790.00630.00630.00635,100
29 Feb 20240.00630.00630.00630.00630.00632,152
28 Feb 20240.00750.00770.00630.00630.0063181,004
27 Feb 20240.00780.00780.00760.00760.00766,000
26 Feb 20240.00700.00810.00700.00750.007583,646
23 Feb 20240.00640.00740.00640.00740.00742,800
22 Feb 20240.00640.00810.00640.00810.00814,796
21 Feb 20240.00800.00810.00760.00810.008143,661
20 Feb 20240.00700.00770.00700.00770.00772,600
16 Feb 20240.00810.00810.00810.00810.0081-
15 Feb 20240.00630.00820.00630.00810.008126,100
14 Feb 20240.00630.00800.00630.00800.008012,658
13 Feb 20240.00630.00630.00630.00630.00631,518
12 Feb 20240.00630.00680.00630.00680.00683,330
09 Feb 20240.00810.00810.00630.00630.006315,450
08 Feb 20240.00630.00810.00630.00810.008112,720
07 Feb 20240.00810.00810.00810.00810.00815,547
06 Feb 20240.00630.00750.00630.00750.007522,345
05 Feb 20240.00570.00810.00570.00630.006324,519
02 Feb 20240.00570.00720.00570.00630.006334,282
01 Feb 20240.00780.00780.00780.00780.00783,427
31 Jan 20240.00780.00780.00760.00760.007625,125
30 Jan 20240.00690.00690.00690.00690.0069200
29 Jan 20240.00690.00820.00570.00570.005738,299
26 Jan 20240.00560.00580.00560.00580.0058550
25 Jan 20240.00810.00810.00680.00680.006837,400
24 Jan 20240.00610.00670.00590.00670.0067323,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...