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 | 0.0005 | 3.84615384615 | 0.013 | 0.0135 | 0.0085 | 72420 | 0.01191246 | CS |
| 4 | 0.0075 | 125 | 0.006 | 0.015 | 0.004416 | 739042 | 0.01227821 | CS |
| 12 | 0.0095 | 237.5 | 0.004 | 0.015 | 0.0034 | 394786 | 0.01116882 | CS |
| 26 | 0.0105 | 350 | 0.003 | 0.015 | 0.0026 | 277880 | 0.00863459 | CS |
| 52 | 0.0095 | 237.5 | 0.004 | 0.015 | 0.00195 | 247105 | 0.00630373 | CS |
| 156 | 0.0014 | 11.5702479339 | 0.0121 | 0.0298 | 0.0008 | 645796 | 0.00814962 | CS |
| 260 | 0.0098 | 264.864864865 | 0.0037 | 0.14 | 0.0008 | 1115802 | 0.01476811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005340 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1718918940 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1718746140 | 0.006 | 0.0003 | 5.26 | 0.0057 | 0.006 | 0.0042 | 181200 |
| 1718659500 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1718400300 | 0.0057 | -0.0002 | -3.39 | 0.0057 | 0.0057 | 0.00495 | 90000 |
| 1718314080 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1718227680 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1718141280 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0059 | 0 |
| 1718054880 | 0.0059 | 0.0011001 | 22.92 | 0.0044 | 0.006 | 0.0044 | 94564 |
| 1717795800 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1717709400 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1717622460 | 0.0047999 | 0.0004249 | 9.71 | 0.0047999 | 0.0047999 | 0.0047999 | 10000 |
| 1717536360 | 0.004375 | -0.000425 | -8.85 | 0.0047999 | 0.0047999 | 0.00355 | 262100 |
| 1717450140 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1717190940 | 0.0047999 | -0.0012 | -20.00 | 0.0047999 | 0.0047999 | 0.0047999 | 30000 |
| 1717104540 | 0.006 | 0.0003 | 5.26 | 0.006 | 0.006 | 0.00539 | 94099 |
| 1717018020 | 0.0057 | -0.0012 | -17.39 | 0.0047999 | 0.0057 | 0.0047999 | 8000 |
| 1716931440 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1716585840 | 0.0069 | 0 | 0.00 | 0.0067 | 0.0069 | 0.0067 | 105000 |
| 1716499740 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1716413340 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1716326940 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1716240540 | 0.0069 | 0 | 0.00 | 0.0069 | 0.0069 | 0.0069 | 0 |
| 1715981340 | 0.0069 | 0 | 0.00 | 0.00403 | 0.0076 | 0.00403 | 44506 |
| 1715894940 | 0.0069 | 0.0005251 | 8.24 | 0.0069 | 0.0069 | 0.0069 | 20000 |
| 1715808540 | 0.0063749 | 0 | 0.00 | 0.0063749 | 0.0063749 | 0.0063749 | 0 |
| 1715722140 | 0.0063749 | -0.001225 | -16.12 | 0.0044 | 0.0066 | 0.0044 | 42094 |
| 1715635320 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1715376120 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1715289720 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 67552 |
| 1715203200 | 0.0076 | 0.0034 | 80.95 | 0.005 | 0.008 | 0.0047999 | 175002 |
| 1715117340 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
| 1715030940 | 0.0042 | -0.0008 | -16.00 | 0.0034 | 0.0042 | 0.0034 | 70880 |
| 1714771740 | 0.005 | 0.0001 | 2.04 | 0.0049 | 0.005 | 0.0035 | 174625 |
| 1714685340 | 0.0049 | 0 | 0.00 | 0.0045 | 0.0049 | 0.0045 | 172000 |
| 1714598400 | 0.0049 | 0.00021 | 4.48 | 0.0049 | 0.0049 | 0.0042 | 690524 |
| 1714512600 | 0.00469 | -0.00021 | -4.29 | 0.0042 | 0.00469 | 0.00375 | 56000 |
| 1714425720 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 15000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
