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 )

0.2263 -0.0127 (-5.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.2400 0.2499 0.2230 0.2263 496,338 -0.01(-5.31%)
Apr 18, 2024 0.2300 0.2499 0.2100 0.2390 34,638 +0.02(+7.17%)
Apr 17, 2024 0.2200 0.2300 0.2015 0.2230 211,436 +0.00(+1.36%)
Apr 16, 2024 0.2410 0.2440 0.2159 0.2200 283,794 -0.03(-12.35%)
Apr 15, 2024 0.2780 0.2800 0.2412 0.2510 187,096 -0.02(-8.73%)
Apr 12, 2024 0.2870 0.2950 0.2665 0.2750 59,021 -0.02(-7.09%)
Apr 11, 2024 0.2953 0.2999 0.2607 0.2960 148,612 +0.00(+0.24%)
Apr 10, 2024 0.2911 0.3107 0.2900 0.2953 100,581 -0.02(-5.69%)
Apr 09, 2024 0.2900 0.3199 0.2801 0.3131 152,566 +0.04(+12.87%)
Apr 08, 2024 0.2760 0.3000 0.2625 0.2774 176,198 -0.00(-0.93%)
Apr 05, 2024 0.2827 0.3009 0.2750 0.2800 365,289 -0.00(-1.06%)
Apr 04, 2024 0.3000 0.3098 0.2734 0.2830 209,413 -0.02(-7.52%)
Apr 03, 2024 0.3200 0.3350 0.3000 0.3060 560,268 -0.01(-4.02%)
Apr 02, 2024 0.3900 0.3900 0.3000 0.3188 1,020,342 -0.09(-21.36%)
Apr 01, 2024 0.4350 0.4399 0.4000 0.4054 693,842 +0.00(+0.07%)
Mar 28, 2024 0.4300 0.4349 0.4026 0.4051 396,792 -0.04(-9.78%)
Mar 27, 2024 0.3889 0.4650 0.3712 0.4490 1,411,995 +0.08(+20.70%)
Mar 26, 2024 0.3640 0.4210 0.3640 0.3720 351,121 -0.01(-2.11%)
Mar 25, 2024 0.3660 0.3861 0.3500 0.3800 46,327 +0.01(+1.88%)
Mar 22, 2024 0.3300 0.3760 0.3300 0.3730 96,335 +0.01(+2.11%)
Mar 21, 2024 0.3589 0.3780 0.3500 0.3653 52,309 -0.00(-1.27%)
Mar 20, 2024 0.3420 0.3750 0.3073 0.3700 447,709 +0.02(+5.41%)
Mar 19, 2024 0.3800 0.3799 0.3000 0.3510 155,891 -0.02(-5.14%)
Mar 18, 2024 0.3850 0.3859 0.3603 0.3700 90,569 -0.02(-4.64%)
Mar 15, 2024 0.3875 0.3899 0.3700 0.3880 98,398 -0.00(-0.49%)
Mar 14, 2024 0.3729 0.4000 0.3729 0.3899 79,856 +0.02(+4.81%)
Mar 13, 2024 0.3800 0.3940 0.3703 0.3720 23,470 -0.00(-1.25%)
Mar 12, 2024 0.3744 0.3928 0.3702 0.3767 38,205 -0.01(-2.16%)
Mar 11, 2024 0.3900 0.4070 0.3800 0.3850 162,719 -0.01(-3.27%)
Mar 08, 2024 0.3990 0.3990 0.3800 0.3980 72,173 +0.02(+4.46%)
Mar 07, 2024 0.3810 0.4000 0.3800 0.3810 44,509 -0.01(-2.31%)
Mar 06, 2024 0.3900 0.4050 0.3900 0.3900 75,010 -0.02(-3.70%)
Mar 05, 2024 0.3701 0.4058 0.3701 0.4050 71,432 +0.03(+7.43%)
Mar 04, 2024 0.3861 0.3899 0.3700 0.3770 191,288 -0.01(-2.58%)
Mar 01, 2024 0.3700 0.3900 0.3600 0.3870 220,594 +0.02(+5.56%)
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%)
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.