Megola Inc (PK) (MGON)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0015 | -9.09090909091 | 0.0165 | 0.0195 | 0.00925 | 539490 | 0.01445258 | CS |
| 4 | -0.0018 | -10.7142857143 | 0.0168 | 0.022 | 0.00925 | 367895 | 0.016822 | CS |
| 12 | 0.0083 | 123.880597015 | 0.0067 | 0.0237 | 0.0061 | 500904 | 0.01750499 | CS |
| 26 | 0.0083 | 123.880597015 | 0.0067 | 0.0237 | 0.00355 | 416170 | 0.01526816 | CS |
| 52 | 0.012 | 400 | 0.003 | 0.0237 | 0.00195 | 330764 | 0.01191289 | CS |
| 156 | 0.008 | 114.285714286 | 0.007 | 0.0237 | 0.0014 | 488754 | 0.00709075 | CS |
| 260 | 0.0119 | 383.870967742 | 0.0031 | 0.14 | 0.0008 | 1074094 | 0.01535944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 0.015 | -0.001 | -6.25 | 0.0177 | 0.0177 | 0.015 | 655000 |
| 1732054800 | 0.016 | -0.00065 | -3.90 | 0.016 | 0.016 | 0.016 | 24700 |
| 1731968640 | 0.01665 | 0.00101 | 6.46 | 0.0095999 | 0.01815 | 0.0095999 | 584695 |
| 1731709260 | 0.01564 | 0.0028901 | 22.67 | 0.01405 | 0.0188 | 0.0133 | 44000 |
| 1731622800 | 0.0127499 | -0.00445 | -25.87 | 0.014 | 0.01705 | 0.00925 | 1571048 |
| 1731536760 | 0.0172 | -0.0002 | -1.15 | 0.0165 | 0.0195 | 0.013875 | 473005 |
| 1731450480 | 0.0174 | 0.00025 | 1.46 | 0.02 | 0.02 | 0.0141 | 223000 |
| 1731363600 | 0.01715 | -0.00115 | -6.28 | 0.01715 | 0.01715 | 0.01715 | 242 |
| 1731104400 | 0.0183 | 5.0E-5 | 0.27 | 0.01715 | 0.0183 | 0.01715 | 15000 |
| 1731018540 | 0.01825 | -0.00175 | -8.75 | 0.013 | 0.01825 | 0.013 | 328971 |
| 1730931600 | 0.02 | 0 | 0.00 | 0.0152 | 0.02 | 0.0151 | 209004 |
| 1730845680 | 0.02 | 0.00291 | 17.03 | 0.02 | 0.02 | 0.02 | 1000 |
| 1730759160 | 0.01709 | -0.00291 | -14.55 | 0.0162 | 0.0181 | 0.0162 | 19500 |
| 1730496420 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 3000 |
| 1730409780 | 0.019 | 0.001 | 5.56 | 0.02 | 0.022 | 0.0162 | 138872 |
| 1730323500 | 0.018 | -0.00125 | -6.49 | 0.019 | 0.02 | 0.018 | 1740050 |
| 1730237280 | 0.01925 | 0.0027 | 16.31 | 0.0179 | 0.02 | 0.0179 | 1200156 |
| 1730150880 | 0.01655 | 5.0E-5 | 0.30 | 0.017 | 0.018 | 0.01505 | 734521 |
| 1729891500 | 0.0165 | -0.0015 | -8.33 | 0.018 | 0.018 | 0.0153 | 22401 |
| 1729805160 | 0.018 | 0 | 0.00 | 0.0165 | 0.018 | 0.0165 | 10635 |
| 1729718940 | 0.018 | -0.002 | -10.00 | 0.0168 | 0.019 | 0.0168 | 14100 |
| 1729632300 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0168 | 59000 |
| 1729545600 | 0.02 | 0.0028 | 16.28 | 0.0176 | 0.0208999 | 0.0176 | 24590 |
| 1729286400 | 0.0172 | 0.00025 | 1.47 | 0.01694 | 0.0172 | 0.0168 | 670164 |
| 1729200000 | 0.01695 | -0.00405 | -19.29 | 0.021 | 0.021 | 0.01695 | 612307 |
| 1729113960 | 0.021 | 0.00305 | 16.99 | 0.0188 | 0.021 | 0.01665 | 800273 |
| 1729027680 | 0.01795 | -0.00045 | -2.45 | 0.01835 | 0.01835 | 0.0179 | 236079 |
| 1728941220 | 0.0184 | -0.0014 | -7.07 | 0.0198 | 0.0198 | 0.0178 | 536963 |
| 1728681900 | 0.0198 | 0.0008 | 4.21 | 0.0208999 | 0.0208999 | 0.0175 | 651703 |
| 1728595560 | 0.019 | -0.0024 | -11.21 | 0.01995 | 0.021 | 0.019 | 251753 |
| 1728508800 | 0.0214 | -0.0001 | -0.47 | 0.0199 | 0.0214 | 0.0166 | 560590 |
| 1728422580 | 0.0214999 | -0.0005 | -2.27 | 0.02245 | 0.02245 | 0.0145 | 4123178 |
| 1728336000 | 0.022 | 0.0025 | 12.82 | 0.0199 | 0.0237 | 0.0185 | 2461876 |
| 1728077220 | 0.0195 | 0.0015 | 8.33 | 0.018 | 0.0195 | 0.0128 | 1193384 |
| 1727990760 | 0.018 | 0.001 | 5.88 | 0.017 | 0.0189 | 0.0125 | 2199514 |
| 1727904000 | 0.017 | 0.003 | 21.43 | 0.014 | 0.0199 | 0.0115999 | 980135 |
| 1727818140 | 0.014 | 0.0001 | 0.72 | 0.013 | 0.0168 | 0.011 | 948826 |
| 1727731200 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1727472000 | 0.0139 | 0.0024 | 20.87 | 0.012 | 0.014 | 0.01095 | 1656298 |
| 1727386200 | 0.0115 | 0.0015 | 15.00 | 0.01 | 0.01175 | 0.00905 | 956643 |
| 1727299200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 8000 |
| 1727213340 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727126940 | 0.01 | 0 | 0.00 | 0.0083 | 0.01 | 0.0083 | 46000 |
| 1726867200 | 0.01 | -0.001 | -9.09 | 0.007 | 0.0105 | 0.007 | 186142 |
| 1726781220 | 0.011 | -0.000375 | -3.30 | 0.0125 | 0.0127499 | 0.011 | 1177000 |
| 1726694460 | 0.011375 | 0.001875 | 19.74 | 0.0115 | 0.0135 | 0.011 | 48420 |
| 1726608240 | 0.0095 | 0.001 | 11.76 | 0.0084 | 0.0125 | 0.0084 | 132500 |
| 1726521720 | 0.0085 | 0 | 0.00 | 0.0084499 | 0.0085 | 0.0084499 | 15500 |
| 1726262940 | 0.0085 | 0.0001 | 1.19 | 0.007925 | 0.0085 | 0.007925 | 55000 |
| 1726176540 | 0.0084 | 0.0009 | 12.00 | 0.0075 | 0.0084 | 0.0075 | 50000 |
| 1726090140 | 0.0075 | -0.0014 | -15.73 | 0.0075 | 0.0075 | 0.0075 | 35000 |
| 1726003500 | 0.0089 | -0.000225 | -2.47 | 0.0089 | 0.0089 | 0.0089 | 10001 |
| 1725917160 | 0.009125 | 0.001125 | 14.06 | 0.009125 | 0.009125 | 0.009125 | 10000 |
| 1725658020 | 0.008 | 0.00125 | 18.52 | 0.006875 | 0.008 | 0.006875 | 30751 |
| 1725571440 | 0.00675 | -0.00025 | -3.57 | 0.00649 | 0.00675 | 0.00649 | 55998 |
| 1725485040 | 0.007 | 0 | 0.00 | 0.0064 | 0.007 | 0.0064 | 2750 |
| 1725398880 | 0.007 | -0.0002 | -2.78 | 0.007 | 0.007 | 0.007 | 10000 |
| 1725053340 | 0.0072 | 0 | 0.00 | 0.0072 | 0.008 | 0.0072 | 358400 |
| 1724966400 | 0.0072 | 0 | 0.00 | 0.0067 | 0.0072 | 0.0061 | 16282 |
| 1724880360 | 0.0072 | 0.0007 | 10.77 | 0.0067 | 0.0072 | 0.0067 | 22609 |
| 1724794080 | 0.0065 | 0 | 0.00 | 0.00635 | 0.0065 | 0.00635 | 90030 |
| 1724707740 | 0.0065 | 0 | 0.00 | 0.006425 | 0.0065 | 0.00635 | 511874 |
| 1724448480 | 0.0065 | -0.0007 | -9.72 | 0.006725 | 0.0071 | 0.0063 | 115500 |
| 1724362140 | 0.0072 | 0.0006 | 9.09 | 0.0069 | 0.0072 | 0.0069 | 27251 |
| 1724275380 | 0.0066 | -0.0006 | -8.33 | 0.00685 | 0.0072 | 0.0066 | 43000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
