Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGO Global Inc. - Common Stock (NQ: MGOL )

0.2430 +0.0030 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.4300 0.4300 0.3450 0.3666 727,702 -0.04(-9.95%)
Feb 28, 2024 0.4300 0.4375 0.4060 0.4071 84,805 -0.02(-5.37%)
Feb 27, 2024 0.4332 0.4400 0.4137 0.4302 103,021 +0.01(+1.30%)
Feb 26, 2024 0.3883 0.4400 0.3705 0.4247 204,633 +0.04(+10.31%)
Feb 23, 2024 0.3800 0.3900 0.3701 0.3850 138,689 +0.00(+0.10%)
Feb 22, 2024 0.4040 0.4089 0.3800 0.3846 190,389 -0.01(-3.10%)
Feb 21, 2024 0.3900 0.4149 0.3869 0.3969 278,767 -0.00(-0.80%)
Feb 20, 2024 0.3900 0.4388 0.3900 0.4001 449,705 -0.00(-0.47%)
Feb 16, 2024 0.4000 0.4470 0.3750 0.4020 753,469 -0.01(-2.90%)
Feb 15, 2024 0.4600 0.5050 0.3924 0.4140 5,828,945 -0.02(-3.72%)
Feb 14, 2024 0.4666 0.8100 0.4200 0.4300 4,939,094 +0.02(+5.39%)
Feb 13, 2024 0.3940 0.4200 0.3903 0.4080 125,869 +0.03(+8.80%)
Feb 12, 2024 0.3814 0.3900 0.3700 0.3750 34,780 +0.00(+1.19%)
Feb 09, 2024 0.3894 0.3895 0.3587 0.3706 31,173 -0.01(-2.04%)
Feb 08, 2024 0.3800 0.3800 0.3500 0.3783 108,568 +0.00(+1.15%)
Feb 07, 2024 0.3890 0.4000 0.3600 0.3740 95,959 -0.00(-1.14%)
Feb 06, 2024 0.3820 0.3850 0.3607 0.3783 127,550 -0.01(-3.07%)
Feb 05, 2024 0.4200 0.4300 0.3901 0.3903 84,284 -0.03(-7.07%)
Feb 02, 2024 0.4300 0.4410 0.3603 0.4200 274,034 -0.02(-4.52%)
Feb 01, 2024 0.4355 0.4448 0.4100 0.4399 118,370 +0.01(+2.78%)
Jan 31, 2024 0.4504 0.4600 0.4201 0.4280 130,594 -0.00(-0.23%)
Jan 30, 2024 0.4688 0.4899 0.4232 0.4290 160,576 -0.02(-4.67%)
Jan 29, 2024 0.4400 0.4500 0.4272 0.4500 95,647 +0.01(+3.21%)
Jan 26, 2024 0.4499 0.4599 0.4350 0.4360 86,669 -0.00(-1.00%)
Jan 25, 2024 0.4553 0.4599 0.4330 0.4404 188,481 -0.03(-7.03%)
Jan 24, 2024 0.4530 0.4806 0.4457 0.4737 168,306 +0.00(+0.36%)
Jan 23, 2024 0.4600 0.4900 0.4415 0.4720 149,139 +0.03(+6.91%)
Jan 22, 2024 0.4321 0.4500 0.4300 0.4415 101,070 +0.01(+2.44%)
Jan 19, 2024 0.4810 0.5043 0.4200 0.4310 264,274 -0.05(-10.58%)
Jan 18, 2024 0.5195 0.5200 0.4700 0.4820 152,592 -0.04(-7.22%)
Jan 17, 2024 0.5250 0.5500 0.4810 0.5195 261,736 -0.01(-1.98%)
Jan 16, 2024 0.8186 0.8300 0.4925 0.5300 1,646,932 -0.18(-25.87%)
Jan 12, 2024 0.9000 0.9848 0.7100 0.7150 1,573,029 -0.16(-17.93%)
Jan 11, 2024 0.7500 0.9748 0.7231 0.8712 2,232,473 +0.10(+12.40%)
Jan 10, 2024 0.6500 0.8000 0.6300 0.7751 1,466,380 +0.15(+24.45%)
Jan 09, 2024 0.6380 0.7273 0.5220 0.6228 3,439,169 +0.04(+6.10%)
Jan 08, 2024 0.4400 0.6622 0.4409 0.5870 1,111,504 +0.13(+29.30%)
Jan 05, 2024 0.4950 0.4950 0.4400 0.4540 72,138 -0.03(-6.22%)
Jan 04, 2024 0.5008 0.5008 0.4610 0.4841 22,215 -0.00(-1.00%)
Jan 03, 2024 0.4745 0.5200 0.4650 0.4890 80,523 +0.01(+3.06%)
Jan 02, 2024 0.4101 0.4900 0.4004 0.4745 227,539 +0.04(+10.35%)
Dec 29, 2023 0.4600 0.4700 0.4300 0.4300 82,869 -0.02(-4.76%)
Dec 28, 2023 0.4500 0.4900 0.4410 0.4515 44,168 -0.00(-0.48%)
Dec 27, 2023 0.4636 0.4711 0.4451 0.4537 46,481 +0.00(+0.80%)
Dec 26, 2023 0.4400 0.4800 0.4400 0.4501 101,069 -0.00(-1.08%)
Dec 22, 2023 0.4455 0.4599 0.4310 0.4550 36,951 +0.01(+3.15%)
Dec 21, 2023 0.4550 0.4550 0.4301 0.4411 33,968 -0.02(-4.09%)
Dec 20, 2023 0.4330 0.4600 0.4291 0.4599 44,970 -0.00(-1.03%)
Dec 19, 2023 0.4700 0.4788 0.4206 0.4647 42,741 -0.00(-0.73%)
Dec 18, 2023 0.4647 0.4681 0.4005 0.4681 149,308 +0.02(+4.02%)
Dec 15, 2023 0.4511 0.4780 0.3962 0.4500 84,348 -0.02(-3.43%)
Dec 14, 2023 0.4500 0.4750 0.4460 0.4660 92,260 +0.01(+1.30%)
Dec 13, 2023 0.4500 0.4840 0.4401 0.4600 89,201 +0.01(+2.00%)
Dec 12, 2023 0.4799 0.4799 0.4475 0.4510 70,292 -0.03(-6.39%)
Dec 11, 2023 0.4400 0.5200 0.4400 0.4818 229,440 +0.01(+2.99%)
Dec 08, 2023 0.4508 0.4733 0.4495 0.4678 71,492 +0.02(+4.65%)
Dec 07, 2023 0.4800 0.4800 0.4400 0.4470 61,824 +0.00(+0.45%)
Dec 06, 2023 0.4732 0.4750 0.4400 0.4450 143,973 -0.02(-3.72%)
Dec 05, 2023 0.4700 0.4800 0.4520 0.4622 34,257 -0.01(-2.53%)
Dec 04, 2023 0.4700 0.5001 0.4550 0.4742 85,293 -0.01(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.