Megola Inc (PK) Historical Data - MGON | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Megola Inc (PK) (MGON)
Megola Inc (PK) (MGON) Historical

Megola Inc (PK) (MGON)

0.01175

0.00155

(15.20%)

Closed 03 February 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5E-5	-0.212314225053	0.011775	0.0146	0.0099	254872	0.01266731	CS
4	0.00075	6.81818181818	0.011	0.015925	0.009	140536	0.01292972	CS
12	-0.0054	-31.4868804665	0.01715	0.02	0.0076	202333	0.01403233	CS
26	0.00475	67.8571428571	0.007	0.0237	0.0061	320899	0.01637761	CS
52	0.00685	139.795918367	0.0049	0.0237	0.0026	287355	0.0139801	CS
156	0.00555	89.5161290323	0.0062	0.0237	0.0014	426624	0.00734639	CS
260	0.00905	335.185185185	0.0027	0.14	0.0008	1020421	0.01603378	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions