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 (%)
Apr 28, 2023 1.040 1.150 1.040 1.093 433,196 +0.06(+6.16%)
Apr 27, 2023 1.020 1.060 0.9842 1.030 136,617 +0.01(+0.98%)
Apr 26, 2023 1.010 1.060 0.9901 1.020 174,439 -0.02(-1.92%)
Apr 25, 2023 1.110 1.130 0.9400 1.040 1,118,498 +0.02(+1.46%)
Apr 24, 2023 1.080 1.120 1.010 1.025 761,614 -0.14(-11.64%)
Apr 21, 2023 0.9800 1.210 0.9750 1.160 4,448,969 +0.22(+23.40%)
Apr 20, 2023 0.9700 0.9999 0.9200 0.9400 148,102 -0.06(-5.67%)
Apr 19, 2023 0.9996 1.040 0.9650 0.9965 90,931 -0.03(-3.25%)
Apr 18, 2023 1.020 1.050 1.010 1.030 92,685 -0.01(-1.15%)
Apr 17, 2023 1.030 1.070 1.020 1.042 65,996 -0.00(-0.47%)
Apr 14, 2023 1.020 1.080 1.010 1.047 75,188 -0.01(-1.24%)
Apr 13, 2023 1.010 1.070 0.9820 1.060 128,658 +0.07(+6.80%)
Apr 12, 2023 1.050 1.080 0.9810 0.9925 118,571 -0.06(-5.65%)
Apr 11, 2023 0.9600 1.080 0.9610 1.052 293,629 +0.08(+8.33%)
Apr 10, 2023 1.000 1.030 0.9601 0.9710 271,952 -0.06(-5.73%)
Apr 06, 2023 1.020 1.090 1.000 1.030 971,789 +0.02(+1.98%)
Apr 05, 2023 1.220 1.220 0.9865 1.010 417,437 -0.18(-15.13%)
Apr 04, 2023 1.710 1.710 1.130 1.190 658,444 -0.52(-30.41%)
Apr 03, 2023 1.520 1.790 1.445 1.710 1,044,734 +0.25(+17.12%)
Mar 31, 2023 1.310 1.510 1.290 1.460 473,314 +0.12(+8.95%)
Mar 30, 2023 1.190 1.430 1.150 1.340 579,612 +0.15(+12.61%)
Mar 29, 2023 1.400 1.400 1.140 1.190 631,356 -0.17(-12.50%)
Mar 28, 2023 1.040 1.508 1.010 1.360 5,370,414 +0.33(+32.28%)
Mar 27, 2023 1.020 1.030 1.000 1.028 65,206 +0.01(+0.79%)
Mar 24, 2023 1.020 1.020 1.002 1.020 47,789 +0.01(+0.99%)
Mar 23, 2023 1.000 1.030 0.9805 1.010 114,588 +0.03(+2.56%)
Mar 22, 2023 1.030 1.030 0.9800 0.9848 113,169 -0.02(-1.52%)
Mar 21, 2023 0.9700 1.050 0.9700 1.000 388,478 +0.04(+4.28%)
Mar 20, 2023 1.205 1.205 0.9400 0.9590 586,305 -0.25(-20.74%)
Mar 17, 2023 1.300 1.310 1.210 1.210 160,834 -0.05(-3.97%)
Mar 16, 2023 1.300 1.330 1.220 1.260 143,592 -0.02(-1.56%)
Mar 15, 2023 1.380 1.388 1.280 1.280 254,597 -0.15(-10.49%)
Mar 14, 2023 1.390 1.560 1.390 1.430 175,270 +0.03(+2.51%)
Mar 13, 2023 1.420 1.470 1.370 1.395 223,052 -0.10(-7.00%)
Mar 10, 2023 1.670 1.680 1.400 1.500 509,834 -0.24(-13.79%)
Mar 09, 2023 1.840 1.880 1.700 1.740 160,349 -0.11(-5.95%)
Mar 08, 2023 1.860 1.890 1.830 1.850 87,271 -0.04(-2.00%)
Mar 07, 2023 1.870 1.970 1.820 1.888 175,391 +0.02(+0.95%)
Mar 06, 2023 1.950 1.960 1.850 1.870 151,136 -0.07(-3.61%)
Mar 03, 2023 1.890 1.960 1.850 1.940 131,621 +0.05(+2.65%)
Mar 02, 2023 1.820 1.940 1.812 1.890 177,016 +0.04(+2.16%)
Mar 01, 2023 1.890 1.910 1.810 1.850 205,143 -0.02(-1.07%)
Feb 28, 2023 2.000 2.040 1.840 1.870 458,103 -0.14(-6.97%)
Feb 27, 2023 1.950 2.080 1.910 2.010 534,950 +0.15(+8.06%)
Feb 24, 2023 2.100 2.100 1.850 1.860 701,798 -0.24(-11.43%)
Feb 23, 2023 1.960 2.689 1.900 2.100 5,689,983 +0.19(+9.95%)
Feb 22, 2023 1.830 2.040 1.830 1.910 494,491 +0.07(+4.09%)
Feb 21, 2023 1.940 2.050 1.820 1.835 383,105 -0.14(-6.85%)
Feb 17, 2023 2.200 2.209 1.950 1.970 450,390 -0.22(-10.05%)
Feb 16, 2023 1.920 2.270 1.880 2.190 1,418,918 +0.20(+10.05%)
Feb 15, 2023 1.840 2.010 1.780 1.990 499,715 +0.14(+7.57%)
Feb 14, 2023 1.870 1.950 1.810 1.850 175,753 -0.06(-3.14%)
Feb 13, 2023 1.810 1.930 1.750 1.910 327,550 +0.07(+3.80%)
Feb 10, 2023 1.950 1.950 1.770 1.840 582,575 -0.15(-7.54%)
Feb 09, 2023 2.100 2.200 1.930 1.990 803,652 +0.02(+1.02%)
Feb 08, 2023 2.120 2.150 1.910 1.970 704,254 -0.18(-8.37%)
Feb 07, 2023 2.280 2.330 2.120 2.150 575,599 -0.18(-7.73%)
Feb 06, 2023 2.390 2.500 2.310 2.330 613,859 -0.11(-4.51%)
Feb 03, 2023 2.520 2.600 2.420 2.440 522,318 -0.22(-8.27%)
Feb 02, 2023 3.000 3.000 2.580 2.660 3,883,094 -0.03(-1.12%)
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.