Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Megola Inc (OP: MGON )

0.0135 -0.0013 (-8.78%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.0147 0.0147 0.0111 0.0135 390,904 -0.00(-8.78%)
Nov 26, 2024 0.0148 0.0148 0.0145 0.0148 202,723 +0.00(+9.63%)
Nov 25, 2024 0.0144 0.0145 0.0124 0.0135 195,705 +0.00(+2.27%)
Nov 22, 2024 0.0145 0.0183 0.0076 0.0132 447,528 -0.00(-10.20%)
Nov 21, 2024 0.0155 0.0155 0.0125 0.0147 145,463 -0.00(-2.00%)
Nov 20, 2024 0.0177 0.0177 0.0150 0.0150 655,000 -0.00(-6.25%)
Nov 19, 2024 0.0160 0.0160 0.0160 0.0160 24,700 -0.00(-4.19%)
Nov 18, 2024 0.0096 0.0182 0.0096 0.0167 584,695 +0.00(+7.05%)
Nov 15, 2024 0.0141 0.0188 0.0133 0.0156 44,000 +0.00(+21.87%)
Nov 14, 2024 0.0171 0.0171 0.0093 0.0128 1,571,048 -0.00(-25.58%)
Nov 13, 2024 0.0150 0.0195 0.0139 0.0172 473,005 -0.00(-1.15%)
Nov 12, 2024 0.0200 0.0200 0.0141 0.0174 223,000 +0.00(+1.16%)
Nov 11, 2024 0.0172 0.0172 0.0172 0.0172 242 -0.00(-6.01%)
Nov 08, 2024 0.0172 0.0183 0.0172 0.0183 15,000 +0.00(+0.00%)
Nov 07, 2024 0.0130 0.0183 0.0130 0.0183 328,971 -0.00(-8.50%)
Nov 06, 2024 0.0152 0.0200 0.0151 0.0200 209,004 +0.00(+0.00%)
Nov 05, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+16.96%)
Nov 04, 2024 0.0162 0.0181 0.0162 0.0171 19,500 -0.00(-14.50%)
Nov 01, 2024 0.0190 0.0200 0.0190 0.0200 3,000 +0.00(+5.26%)
Oct 31, 2024 0.0200 0.0220 0.0162 0.0190 138,872 +0.00(+5.56%)
Oct 30, 2024 0.0190 0.0200 0.0180 0.0180 1,740,050 -0.00(-6.74%)
Oct 29, 2024 0.0179 0.0200 0.0179 0.0193 1,200,156 +0.00(+16.27%)
Oct 28, 2024 0.0170 0.0180 0.0151 0.0166 734,521 +0.00(+0.61%)
Oct 25, 2024 0.0180 0.0180 0.0153 0.0165 22,401 -0.00(-8.33%)
Oct 24, 2024 0.0165 0.0180 0.0165 0.0180 10,635 +0.00(+0.00%)
Oct 23, 2024 0.0168 0.0190 0.0168 0.0180 14,100 -0.00(-10.00%)
Oct 22, 2024 0.0200 0.0200 0.0168 0.0200 59,000 +0.00(+0.00%)
Oct 21, 2024 0.0176 0.0209 0.0176 0.0200 24,590 +0.00(+16.28%)
Oct 18, 2024 0.0169 0.0172 0.0168 0.0172 670,164 +0.00(+1.18%)
Oct 17, 2024 0.0200 0.0210 0.0170 0.0170 612,307 -0.00(-19.05%)
Oct 16, 2024 0.0188 0.0210 0.0167 0.0210 800,273 +0.00(+16.67%)
Oct 15, 2024 0.0184 0.0184 0.0179 0.0180 236,079 -0.00(-2.17%)
Oct 14, 2024 0.0198 0.0198 0.0178 0.0184 536,963 -0.00(-7.07%)
Oct 11, 2024 0.0209 0.0209 0.0175 0.0198 651,703 +0.00(+4.21%)
Oct 10, 2024 0.0199 0.0210 0.0190 0.0190 251,753 -0.00(-11.21%)
Oct 09, 2024 0.0199 0.0214 0.0166 0.0214 560,590 -0.00(-0.47%)
Oct 08, 2024 0.0225 0.0225 0.0145 0.0215 4,123,178 -0.00(-2.27%)
Oct 07, 2024 0.0185 0.0237 0.0185 0.0220 2,461,876 +0.00(+12.82%)
Oct 04, 2024 0.0180 0.0195 0.0128 0.0195 1,193,384 +0.00(+8.33%)
Oct 03, 2024 0.0170 0.0189 0.0125 0.0180 2,199,514 +0.00(+5.88%)
Oct 02, 2024 0.0140 0.0199 0.0116 0.0170 980,135 +0.00(+21.43%)
Oct 01, 2024 0.0139 0.0168 0.0110 0.0140 948,826 +0.00(+0.72%)
Sep 27, 2024 0.0139 1 +0.00(+20.87%)
Sep 26, 2024 0.0105 0.0118 0.0091 0.0115 956,643 +0.00(+15.00%)
Sep 25, 2024 0.0100 0.0100 0.0100 0.0100 8,000 +0.00(+0.00%)
Sep 23, 2024 0.0100 0 +0.00(+0.00%)
Sep 20, 2024 0.0070 0.0105 0.0070 0.0100 186,142 -0.00(-9.09%)
Sep 19, 2024 0.0125 0.0128 0.0110 0.0110 1,177,000 -0.00(-3.51%)
Sep 18, 2024 0.0115 0.0135 0.0110 0.0114 48,420 +0.00(+20.00%)
Sep 17, 2024 0.0084 0.0125 0.0084 0.0095 132,500 +0.00(+11.76%)
Sep 16, 2024 0.0085 0.0085 0.0085 0.0085 15,500 +0.00(+0.00%)
Sep 13, 2024 0.0079 0.0085 0.0079 0.0085 55,000 +0.00(+1.19%)
Sep 12, 2024 0.0075 0.0084 0.0075 0.0084 50,000 +0.00(+12.00%)
Sep 11, 2024 0.0075 0.0075 0.0075 0.0075 35,000 -0.00(-15.73%)
Sep 10, 2024 0.0089 0.0089 0.0089 0.0089 10,001 -0.00(-2.20%)
Sep 09, 2024 0.0091 0.0091 0.0091 0.0091 10,000 +0.00(+13.75%)
Sep 06, 2024 0.0069 0.0080 0.0069 0.0080 30,751 +0.00(+17.65%)
Sep 05, 2024 0.0065 0.0068 0.0065 0.0068 55,998 -0.00(-2.86%)
Sep 04, 2024 0.0070 0.0070 0.0064 0.0070 2,750 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.