Megola Inc (PK) Historical Data - MGON | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Megola Inc (PK) (MGON)

0.0049

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.000225	4.8128342246	0.004675	0.0049	0.004	56972	0.0049	CS
4	0.00132	36.8715083799	0.00358	0.0049	0.003	155290	0.00466411	CS
12	0	0	0.0049	0.0056	0.0026	112131	0.004264	CS
26	0.0017	53.125	0.0032	0.0056	0.00195	249516	0.00335501	CS
52	0.0005	11.3636363636	0.0044	0.0085	0.00195	198628	0.00426528	CS
156	-0.0199	-80.2419354839	0.0248	0.03	0.0008	652731	0.00881519	CS
260	-0.0001	-2	0.005	0.14	0.0008	1129827	0.01448322	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713561900	0.0049	0	0.00	0.004675	0.0049	0.004675	65816
1713475500	0.0049	0.0007	16.67	0.0049	0.0049	0.0049	34240
1713389100	0.0042	0.0002	5.00	0.00365	0.0044799	0.0035	48600
1713302400	0.004	0	0.00	0.004	0.004	0.004	0
1713216000	0.004	-0.0009	-18.37	0.004	0.004	0.004	29000
1712957160	0.0049	0	0.00	0.003	0.0049	0.003	3000
1712870760	0.0049	0	0.00	0.0035	0.0049	0.0035	74000
1712784540	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1712698140	0.0049	0	0.00	0.0049	0.0049	0.0049	60000
1712611200	0.0049	0	0.00	0.0035	0.0049	0.0035	37959
1712352180	0.0049	0	0.00	0.0049	0.0049	0.0049	0
1712265780	0.0049	0.00039	8.65	0.0049	0.0049	0.00474	371000
1712179500	0.00451	-0.00029	-6.04	0.00425	0.00451	0.00425	11000
1712092980	0.0047999	0.0013999	41.17	0.0038	0.0047999	0.003	1109350
1712006940	0.0034	0	0.00	0.00358	0.0045	0.0034	225000
1711660800	0.0034	0.00025	7.94	0.0034	0.0034	0.0032	100000
1711574940	0.00315	0	0.00	0.00315	0.00315	0.00315	0
1711488540	0.00315	0.0002501	8.62	0.00315	0.00315	0.00315	60000
1711401600	0.0028999	-0.00012	-3.97	0.0028999	0.0028999	0.0028999	70000
1711142940	0.00302	0	0.00	0.00302	0.00302	0.00302	0
1711056540	0.00302	0	0.00	0.00302	0.00302	0.00302	0
1710970140	0.00302	0.0001201	4.14	0.0028999	0.00302	0.0028999	13500
1710883740	0.0028999	-0.0001	-3.33	0.0031	0.0031	0.0028999	157350
1710796800	0.003	-0.0007	-18.92	0.003	0.003	0.003	500
1710538140	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1710451740	0.0037	0	0.00	0.0037	0.0037	0.0037	85000
1710365340	0.0037	-0.0008	-17.78	0.00424	0.0044	0.0026	855000
1710278940	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1710192540	0.0045	0.0007	18.42	0.0040879	0.0045	0.0040879	25000
1709936760	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1709850360	0.0038	-0.0001	-2.56	0.0038	0.0038	0.0038	1009
1709764080	0.0039	0	0.00	0.0039	0.0039	0.0039	20000
1709677440	0.0039	0	0.00	0.0039	0.0039	0.0039	0
1709591040	0.0039	0	0.00	0.0039	0.0039	0.0039	0
1709331840	0.0039	0	0.00	0.0039	0.0039	0.0039	0
1709245440	0.0039	-0.0001	-2.50	0.0039	0.0039	0.0039	490
1709159340	0.004	0	0.00	0.004	0.004	0.004	0
1709072940	0.004	-0.0001	-2.44	0.0038	0.004	0.0038	111000
1708986360	0.0041	-0.0008	-16.33	0.0041	0.0041	0.0041	10000
1708726800	0.0049	0	0.00	0.00434	0.0049	0.00434	21676
1708640940	0.0049	0	0.00	0.0041	0.0049	0.0041	94777
1708554000	0.0049	-0.0007	-12.50	0.0047	0.0049	0.00435	33589
1708467600	0.0056	0.00175	45.45	0.0038	0.0056	0.0038	16300
1708122180	0.00385	-5.0E-5	-1.28	0.00384	0.0039	0.00384	30500
1708036020	0.0039	0	0.00	0.0039	0.0039	0.0039	0
1707949620	0.0039	-0.0016	-29.09	0.0039	0.0039	0.0039	150000
1707863280	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1707776880	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1707517680	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1707431280	0.0055	0.0015	37.50	0.0055	0.0055	0.0055	50000
1707344940	0.004	-0.0005	-11.11	0.004	0.004	0.004	50000
1707258540	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1707172140	0.0045	-0.0004	-8.16	0.0045	0.0045	0.0045	20000
1706912580	0.0049	0.0005	11.36	0.0049	0.0056	0.0046	111224
1706826540	0.0044	0	0.00	0.0044	0.0044	0.0044	0
1706740140	0.0044	-0.00025	-5.38	0.0049	0.0049	0.0044	105714
1706653320	0.0046499	0.0001499	3.33	0.0046	0.0047	0.0044	143295
1706567340	0.0045	0	0.00	0.00425	0.0045	0.0039	320111

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