Megola Inc (PK) (MGON)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00119 | -9.64343598055 | 0.01234 | 0.017 | 0.008 | 323885 | 0.01113144 | CS |
| 4 | -0.00365 | -24.6621621622 | 0.0148 | 0.017 | 0.008 | 195158 | 0.01222965 | CS |
| 12 | -0.00285 | -20.3571428571 | 0.014 | 0.0188 | 0.0076 | 211927 | 0.0135384 | CS |
| 26 | 0.00475 | 74.21875 | 0.0064 | 0.0237 | 0.0061 | 322409 | 0.01629387 | CS |
| 52 | 0.00715 | 178.75 | 0.004 | 0.0237 | 0.0026 | 290733 | 0.01396563 | CS |
| 156 | 0.00575 | 106.481481481 | 0.0054 | 0.0237 | 0.0014 | 428297 | 0.00734559 | CS |
| 260 | 0.00815 | 271.666666667 | 0.003 | 0.14 | 0.0008 | 1024596 | 0.01602341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 0.0114 | 0.00015 | 1.33 | 0.00975 | 0.01175 | 0.00975 | 35110 |
| 1738708080 | 0.01125 | -0.0005 | -4.26 | 0.0115 | 0.0115 | 0.0107499 | 710002 |
| 1738621740 | 0.01175 | 0 | 0.00 | 0.008 | 0.0118 | 0.008 | 435003 |
| 1738362000 | 0.01175 | 0.00155 | 15.20 | 0.01175 | 0.01175 | 0.0099 | 30000 |
| 1738276080 | 0.0102 | -0.00425 | -29.41 | 0.01234 | 0.01234 | 0.01005 | 409308 |
| 1738189740 | 0.01445 | 0.00145 | 11.15 | 0.0146 | 0.0146 | 0.0101 | 498000 |
| 1738103280 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 300000 |
| 1738016820 | 0.013 | 0 | 0.00 | 0.013 | 0.013 | 0.013 | 100 |
| 1737757440 | 0.013 | 0.0012 | 10.17 | 0.011775 | 0.013 | 0.01005 | 66950 |
| 1737671220 | 0.0118 | -0.00115 | -8.88 | 0.0101 | 0.0118 | 0.0101 | 50000 |
| 1737584640 | 0.01295 | 0 | 0.00 | 0.0101 | 0.01295 | 0.01 | 58000 |
| 1737498540 | 0.01295 | 0.00015 | 1.17 | 0.013 | 0.013 | 0.009 | 260563 |
| 1737152880 | 0.0128 | 5.0E-5 | 0.39 | 0.0115 | 0.0128 | 0.011 | 120484 |
| 1737066180 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736979780 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
| 1736893380 | 0.0127499 | 0 | 0.00 | 0.011 | 0.0127499 | 0.011 | 24000 |
| 1736806800 | 0.0127499 | -0.00055 | -4.14 | 0.0119 | 0.0127499 | 0.0119 | 60000 |
| 1736547720 | 0.0133 | -0.00145 | -9.83 | 0.0148 | 0.0148 | 0.012 | 65000 |
| 1736375340 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
| 1736288940 | 0.01475 | 0 | 0.00 | 0.0113 | 0.01475 | 0.0113 | 152890 |
| 1736202360 | 0.01475 | -0.001175 | -7.38 | 0.0120249 | 0.01475 | 0.0120249 | 13000 |
| 1735942980 | 0.015925 | 0.001475 | 10.21 | 0.011 | 0.015925 | 0.011 | 29750 |
| 1735856700 | 0.01445 | 0.00245 | 20.42 | 0.01 | 0.0153 | 0.01 | 79837 |
| 1735683960 | 0.012 | -0.003 | -20.00 | 0.0144 | 0.0144 | 0.0118 | 391000 |
| 1735597740 | 0.015 | -0.0007 | -4.46 | 0.0156 | 0.0156 | 0.011 | 65199 |
| 1735338000 | 0.0157 | 0 | 0.00 | 0.0157 | 0.0157 | 0.0157 | 5001 |
| 1735252020 | 0.0157 | -0.0001 | -0.63 | 0.01335 | 0.0157 | 0.01335 | 10000 |
| 1735078200 | 0.0158 | -5.0E-5 | -0.32 | 0.0158 | 0.0158 | 0.0158 | 100 |
| 1734992400 | 0.01585 | -5.0E-5 | -0.31 | 0.0135 | 0.01585 | 0.0135 | 8651 |
| 1734733200 | 0.0159 | 0.00015 | 0.95 | 0.0159 | 0.0159 | 0.0159 | 5000 |
| 1734646800 | 0.01575 | 0.0012 | 8.25 | 0.016 | 0.016 | 0.01395 | 48874 |
| 1734560940 | 0.01455 | -0.00145 | -9.06 | 0.0173 | 0.0173 | 0.01455 | 16000 |
| 1734474360 | 0.016 | -0.0005 | -3.03 | 0.0168999 | 0.0168999 | 0.01385 | 76600 |
| 1734388140 | 0.0165 | -0.0002 | -1.20 | 0.01585 | 0.01735 | 0.01585 | 110982 |
| 1734128940 | 0.0167 | 0.00366 | 28.07 | 0.01535 | 0.0167 | 0.01415 | 101000 |
| 1734042480 | 0.01304 | -0.00101 | -7.19 | 0.01495 | 0.01495 | 0.012 | 530000 |
| 1733955900 | 0.01405 | 0.00105 | 8.08 | 0.013 | 0.01405 | 0.013 | 16000 |
| 1733869200 | 0.013 | 0.0002 | 1.56 | 0.013 | 0.013 | 0.013 | 10100 |
| 1733782800 | 0.0128 | 0.00075 | 6.22 | 0.0128 | 0.0128 | 0.0128 | 10000 |
| 1733523600 | 0.01205 | 0.0001 | 0.84 | 0.0128 | 0.0128 | 0.01205 | 25100 |
| 1733437500 | 0.01195 | -0.00245 | -17.01 | 0.0121 | 0.0121 | 0.0102 | 172000 |
| 1733350980 | 0.0144 | -0.0002 | -1.37 | 0.0153 | 0.0153 | 0.01105 | 687838 |
| 1733264700 | 0.0146 | -0.0021 | -12.57 | 0.0131 | 0.0179 | 0.0104 | 684476 |
| 1733178180 | 0.0167 | 0.0027 | 19.29 | 0.0119 | 0.0182 | 0.0119 | 148782 |
| 1732918200 | 0.014 | 0.0005 | 3.70 | 0.0129 | 0.014 | 0.01 | 237735 |
| 1732746540 | 0.0135 | -0.0013 | -8.78 | 0.0147 | 0.0147 | 0.0111 | 390904 |
| 1732660140 | 0.0148 | 0.00135 | 10.04 | 0.0148 | 0.0148 | 0.0145 | 202723 |
| 1732573560 | 0.01345 | 0.0003 | 2.28 | 0.0144 | 0.01445 | 0.0124 | 195705 |
| 1732314000 | 0.01315 | -0.0015 | -10.24 | 0.0183 | 0.0183 | 0.0076 | 447528 |
| 1732227900 | 0.01465 | -0.00035 | -2.33 | 0.0155 | 0.0155 | 0.0125 | 145463 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
