Yahoo

Correo

U.S. markets open in 3 hours 49 minutes

F S&P 500
5,198.25
-14.50(-0.28%)
F Dow Jones
39,101.00
-94.00(-0.24%)
F Nasdaq
18,121.50
-65.00(-0.36%)
E-mini Russell 2000 Index Futur
2,055.60
-9.20(-0.45%)
Petróleo
79.40
+0.41(+0.52%)
Oro
2,315.90
-6.40(-0.28%)

Megola, Inc. (MGON)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0076

+0.0034

(+80.95%)

Al cierre: 03:32PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.0050	0.0080	0.0048	0.0076	0.0076	175,000
07 may 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
06 may 2024	0.0034	0.0042	0.0034	0.0042	0.0042	70,880
03 may 2024	0.0049	0.0050	0.0035	0.0050	0.0050	174,625
02 may 2024	0.0045	0.0049	0.0045	0.0049	0.0049	172,000
01 may 2024	0.0049	0.0049	0.0042	0.0049	0.0049	690,524
30 abr 2024	0.0042	0.0047	0.0037	0.0047	0.0047	56,000
29 abr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	15,000
26 abr 2024	0.0040	0.0049	0.0040	0.0049	0.0049	35,000
25 abr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
24 abr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
23 abr 2024	0.0041	0.0049	0.0040	0.0049	0.0049	55,100
22 abr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	50,000
19 abr 2024	0.0047	0.0049	0.0047	0.0049	0.0049	65,816
18 abr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	34,240
17 abr 2024	0.0037	0.0045	0.0035	0.0042	0.0042	48,600
16 abr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
15 abr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	29,000
12 abr 2024	0.0030	0.0049	0.0030	0.0049	0.0049	3,000
11 abr 2024	0.0035	0.0049	0.0035	0.0049	0.0049	74,000
10 abr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
09 abr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	60,000
08 abr 2024	0.0035	0.0049	0.0035	0.0049	0.0049	37,959
05 abr 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
04 abr 2024	0.0049	0.0049	0.0047	0.0049	0.0049	371,000
03 abr 2024	0.0043	0.0045	0.0043	0.0045	0.0045	11,000
02 abr 2024	0.0038	0.0048	0.0030	0.0048	0.0048	1,109,350
01 abr 2024	0.0036	0.0045	0.0034	0.0034	0.0034	225,000
28 mar 2024	0.0034	0.0034	0.0032	0.0034	0.0034	100,000
27 mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
26 mar 2024	0.0032	0.0032	0.0032	0.0032	0.0032	60,000
25 mar 2024	0.0029	0.0029	0.0029	0.0029	0.0029	70,000
22 mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
20 mar 2024	0.0029	0.0030	0.0029	0.0030	0.0030	13,500
19 mar 2024	0.0031	0.0031	0.0029	0.0029	0.0029	157,350
18 mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500
15 mar 2024	0.0037	0.0037	0.0037	0.0037	0.0037	-
14 mar 2024	0.0037	0.0037	0.0037	0.0037	0.0037	85,000
13 mar 2024	0.0042	0.0044	0.0026	0.0037	0.0037	855,000
12 mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
11 mar 2024	0.0041	0.0045	0.0041	0.0045	0.0045	25,000
08 mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
07 mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	1,009
06 mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	20,000
05 mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
04 mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
01 mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
29 feb 2024	0.0039	0.0039	0.0039	0.0039	0.0039	490
28 feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
27 feb 2024	0.0038	0.0040	0.0038	0.0040	0.0040	111,000
26 feb 2024	0.0041	0.0041	0.0041	0.0041	0.0041	10,000
23 feb 2024	0.0043	0.0049	0.0043	0.0049	0.0049	21,676
22 feb 2024	0.0041	0.0049	0.0041	0.0049	0.0049	94,777
21 feb 2024	0.0047	0.0049	0.0044	0.0049	0.0049	33,589
20 feb 2024	0.0038	0.0056	0.0038	0.0056	0.0056	16,300
16 feb 2024	0.0038	0.0039	0.0038	0.0038	0.0038	30,500
15 feb 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
14 feb 2024	0.0039	0.0039	0.0039	0.0039	0.0039	150,000
13 feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
12 feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
09 feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
08 feb 2024	0.0055	0.0055	0.0055	0.0055	0.0055	50,000
07 feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
06 feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
05 feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	20,000
02 feb 2024	0.0049	0.0056	0.0046	0.0049	0.0049	111,224
01 feb 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
31 ene 2024	0.0049	0.0049	0.0044	0.0044	0.0044	105,714
30 ene 2024	0.0046	0.0047	0.0044	0.0047	0.0047	143,295
29 ene 2024	0.0043	0.0045	0.0039	0.0045	0.0045	320,111
26 ene 2024	0.0045	0.0045	0.0044	0.0045	0.0045	82,000
25 ene 2024	0.0045	0.0046	0.0042	0.0046	0.0046	236,000
24 ene 2024	0.0045	0.0045	0.0045	0.0045	0.0045	15,000
23 ene 2024	0.0045	0.0049	0.0039	0.0039	0.0039	244,500
22 ene 2024	0.0039	0.0049	0.0039	0.0044	0.0044	1,195,147
19 ene 2024	0.0030	0.0054	0.0028	0.0039	0.0039	2,015,169
18 ene 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
17 ene 2024	0.0030	0.0030	0.0025	0.0025	0.0025	141,501
16 ene 2024	0.0027	0.0031	0.0026	0.0030	0.0030	301,290
12 ene 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
11 ene 2024	0.0026	0.0026	0.0026	0.0026	0.0026	10,000
10 ene 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
09 ene 2024	0.0024	0.0026	0.0024	0.0026	0.0026	316,887
08 ene 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
05 ene 2024	0.0025	0.0025	0.0025	0.0025	0.0025	100
04 ene 2024	0.0024	0.0024	0.0024	0.0024	0.0024	50,000
03 ene 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
02 ene 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
29 dic 2023	0.0021	0.0024	0.0021	0.0024	0.0024	190,000
28 dic 2023	0.0021	0.0022	0.0021	0.0022	0.0022	650,000
27 dic 2023	0.0025	0.0025	0.0024	0.0024	0.0024	485,000
26 dic 2023	0.0024	0.0024	0.0023	0.0023	0.0023	151,983
22 dic 2023	0.0026	0.0026	0.0022	0.0024	0.0024	642,476
21 dic 2023	0.0031	0.0031	0.0019	0.0021	0.0021	2,986,947
20 dic 2023	0.0031	0.0031	0.0031	0.0031	0.0031	-
19 dic 2023	0.0023	0.0034	0.0023	0.0031	0.0031	245,618
18 dic 2023	0.0025	0.0037	0.0025	0.0037	0.0037	16,600
15 dic 2023	0.0023	0.0038	0.0023	0.0038	0.0038	89,000
14 dic 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,198.25-14.50(-0.28%)

F Dow Jones39,101.00-94.00(-0.24%)

F Nasdaq18,121.50-65.00(-0.36%)

E-mini Russell 2000 Index Futur2,055.60-9.20(-0.45%)

Petróleo79.40+0.41(+0.52%)

Oro2,315.90-6.40(-0.28%)

Megola, Inc. (MGON)

F S&P 500
5,198.25
-14.50(-0.28%)

F Dow Jones
39,101.00
-94.00(-0.24%)

F Nasdaq
18,121.50
-65.00(-0.36%)

E-mini Russell 2000 Index Futur
2,055.60
-9.20(-0.45%)

Petróleo
79.40
+0.41(+0.52%)

Oro
2,315.90
-6.40(-0.28%)