Megola Inc (PK) (MGON)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002075 | 26.1829652997 | 0.007925 | 0.0135 | 0.007 | 285684 | 0.01075018 | CS |
| 4 | 0.003275 | 48.6988847584 | 0.006725 | 0.0135 | 0.0061 | 144611 | 0.00890059 | CS |
| 12 | 0.0025 | 33.3333333333 | 0.0075 | 0.015 | 0.0061 | 297005 | 0.01181231 | CS |
| 26 | 0.0071 | 244.827586207 | 0.0029 | 0.015 | 0.0029 | 229058 | 0.00997137 | CS |
| 52 | 0.0054 | 117.391304348 | 0.0046 | 0.015 | 0.00195 | 241055 | 0.00668061 | CS |
| 156 | -0.002 | -16.6666666667 | 0.012 | 0.0166 | 0.0008 | 606050 | 0.00761372 | CS |
| 260 | 0.0064 | 177.777777778 | 0.0036 | 0.14 | 0.0008 | 1099806 | 0.01480346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724188800 | 0.0072 | 0.0002 | 2.86 | 0.0068 | 0.0072 | 0.0068 | 10000 |
| 1724102880 | 0.007 | -0.001 | -12.50 | 0.0068 | 0.0074 | 0.0068 | 70300 |
| 1723843740 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 4000 |
| 1723757220 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1723670820 | 0.009 | -0.0005 | -5.26 | 0.009 | 0.009 | 0.009 | 73500 |
| 1723584360 | 0.0095 | 0.003 | 46.15 | 0.0095 | 0.0095 | 0.0095 | 10000 |
| 1723497900 | 0.0065 | -0.0029 | -30.85 | 0.0065 | 0.0065 | 0.0065 | 21002 |
| 1723238400 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1723152000 | 0.0094 | 0.00055 | 6.21 | 0.0094 | 0.0094 | 0.0094 | 10000 |
| 1723065720 | 0.00885 | 0.00075 | 9.26 | 0.00885 | 0.00885 | 0.00885 | 10000 |
| 1722979800 | 0.0081 | 0 | 0.00 | 0.0064 | 0.0081 | 0.0064 | 22901 |
| 1722893340 | 0.0081 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0081 | 0 |
| 1722634140 | 0.0081 | -0.0013 | -13.83 | 0.0081 | 0.0081 | 0.0081 | 32754 |
| 1722547740 | 0.0094 | 0 | 0.00 | 0.0094 | 0.0094 | 0.0094 | 0 |
| 1722461340 | 0.0094 | -0.0003 | -3.09 | 0.007 | 0.0097 | 0.0061 | 355870 |
| 1722374580 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 0 |
| 1722288180 | 0.0097 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0097 | 14030 |
| 1722029100 | 0.0097 | 0.0027 | 38.57 | 0.00935 | 0.0097 | 0.00785 | 50834 |
| 1721942400 | 0.007 | -2.0E-5 | -0.28 | 0.0083 | 0.0083 | 0.007 | 116000 |
| 1721856480 | 0.00702 | -0.00352 | -33.40 | 0.009 | 0.009 | 0.007 | 356340 |
| 1721770140 | 0.01054 | -0.00046 | -4.18 | 0.01 | 0.01054 | 0.0085 | 190825 |
| 1721683740 | 0.011 | -0.0025 | -18.52 | 0.0085 | 0.01105 | 0.0085 | 403950 |
| 1721424360 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
| 1721337960 | 0.0135 | 0 | 0.00 | 0.010525 | 0.0135 | 0.010525 | 10200 |
| 1721251320 | 0.0135 | 0.0035 | 35.00 | 0.01165 | 0.0135 | 0.01165 | 117900 |
| 1721164920 | 0.01 | -0.0001 | -0.99 | 0.0085 | 0.01 | 0.0085 | 15500 |
| 1721078940 | 0.0101 | -0.0018 | -15.13 | 0.0085 | 0.01065 | 0.0085 | 95000 |
| 1720819200 | 0.0119 | -0.0006 | -4.80 | 0.013 | 0.013 | 0.0085 | 123501 |
| 1720733280 | 0.0125 | 0.001 | 8.70 | 0.01095 | 0.01302 | 0.01095 | 48416 |
| 1720646880 | 0.0115 | 0.0007501 | 6.98 | 0.0085 | 0.0115 | 0.0085 | 699845 |
| 1720560540 | 0.0107499 | -0.00119 | -9.97 | 0.0117 | 0.0126 | 0.00925 | 756748 |
| 1720473600 | 0.0119399 | -6.0E-5 | -0.50 | 0.0145 | 0.0145 | 0.0118 | 640510 |
| 1720214640 | 0.012 | -0.0025 | -17.24 | 0.0145 | 0.015 | 0.012 | 372574 |
| 1720041000 | 0.0145 | 0.0028 | 23.93 | 0.0117 | 0.015 | 0.0117 | 64009 |
| 1719955740 | 0.0117 | -0.0033 | -22.00 | 0.015 | 0.015 | 0.01 | 1701595 |
| 1719868980 | 0.015 | 0.001 | 7.14 | 0.014 | 0.015 | 0.0126 | 378657 |
| 1719610020 | 0.014 | 0.0065 | 86.67 | 0.0075 | 0.014 | 0.0075 | 5849615 |
| 1719523200 | 0.0075 | 0.0025 | 50.00 | 0.005 | 0.0111 | 0.005 | 1667541 |
| 1719437040 | 0.005 | -0.001 | -16.67 | 0.0046499 | 0.005 | 0.004416 | 11100 |
| 1719350940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1719264540 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 11000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
