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 )

0.7211 -0.4389 (-37.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2023 0.4300 0.4500 0.4000 0.4480 70,459 +0.03(+6.90%)
Oct 30, 2023 0.4400 0.4366 0.3931 0.4191 119,757 -0.03(-6.89%)
Oct 27, 2023 0.4895 0.4952 0.4303 0.4501 241,229 -0.04(-8.12%)
Oct 26, 2023 0.5320 0.5320 0.4204 0.4899 479,318 -0.06(-11.41%)
Oct 25, 2023 0.5550 0.6079 0.5400 0.5530 37,905 -0.01(-1.78%)
Oct 24, 2023 0.5800 0.6200 0.5630 0.5630 41,329 -0.01(-1.50%)
Oct 23, 2023 0.6300 0.6300 0.5629 0.5716 72,445 -0.03(-4.48%)
Oct 20, 2023 0.5991 0.6199 0.5900 0.5984 30,772 +0.01(+1.42%)
Oct 19, 2023 0.6180 0.6250 0.5900 0.5900 44,027 -0.02(-3.25%)
Oct 18, 2023 0.6200 0.6200 0.5817 0.6098 56,820 +0.01(+1.13%)
Oct 17, 2023 0.6000 0.6298 0.6000 0.6030 22,214 +0.00(+0.00%)
Oct 16, 2023 0.6400 0.6400 0.6020 0.6030 39,663 -0.02(-2.74%)
Oct 13, 2023 0.6500 0.6500 0.6000 0.6200 74,937 -0.03(-4.60%)
Oct 12, 2023 0.6799 0.7100 0.6225 0.6499 69,376 -0.03(-4.41%)
Oct 11, 2023 0.7500 0.7649 0.6500 0.6799 100,869 -0.07(-9.35%)
Oct 10, 2023 0.7100 0.7500 0.7100 0.7500 21,646 +0.01(+1.21%)
Oct 09, 2023 0.7900 0.7900 0.7126 0.7410 40,615 -0.04(-5.00%)
Oct 06, 2023 0.8600 0.8642 0.7000 0.7800 122,390 +0.00(+0.00%)
Oct 05, 2023 0.8120 0.9150 0.7553 0.7800 124,580 -0.10(-11.61%)
Oct 04, 2023 0.9000 0.9000 0.8500 0.8825 56,177 -0.01(-0.83%)
Oct 03, 2023 0.9500 0.9500 0.8508 0.8899 113,904 -0.04(-4.22%)
Oct 02, 2023 0.9700 0.9700 0.9100 0.9291 33,764 -0.01(-1.16%)
Sep 29, 2023 0.9500 0.9550 0.9200 0.9400 42,869 +0.01(+1.08%)
Sep 28, 2023 0.9499 0.9499 0.9300 0.9300 8,787 +0.00(+0.00%)
Sep 27, 2023 0.9200 0.9500 0.9160 0.9300 21,982 +0.00(+0.00%)
Sep 26, 2023 0.9100 0.9500 0.9100 0.9300 25,256 +0.01(+1.09%)
Sep 25, 2023 0.9201 0.9400 0.9135 0.9200 20,881 -0.02(-1.60%)
Sep 22, 2023 0.9500 0.9686 0.9201 0.9350 20,424 -0.00(-0.20%)
Sep 21, 2023 0.9400 0.9400 0.9115 0.9369 36,393 -0.01(-0.69%)
Sep 20, 2023 0.9400 0.9807 0.9301 0.9434 69,577 +0.02(+2.53%)
Sep 19, 2023 0.9400 0.9460 0.9100 0.9201 128,959 -0.02(-2.12%)
Sep 18, 2023 0.9500 0.9600 0.9399 0.9400 75,664 -0.01(-1.14%)
Sep 15, 2023 0.9198 0.9650 0.9157 0.9508 141,764 +0.03(+3.37%)
Sep 14, 2023 0.9453 0.9500 0.9100 0.9198 64,196 +0.01(+0.87%)
Sep 13, 2023 0.9300 0.9600 0.9119 0.9119 88,441 -0.02(-1.95%)
Sep 12, 2023 0.9478 0.9570 0.9200 0.9300 64,297 -0.01(-1.54%)
Sep 11, 2023 1.000 1.000 0.9206 0.9445 187,803 -0.04(-3.68%)
Sep 08, 2023 0.9600 1.030 0.9500 0.9806 120,288 +0.00(+0.06%)
Sep 07, 2023 1.030 1.040 0.9293 0.9800 197,864 -0.04(-3.92%)
Sep 06, 2023 1.050 1.080 1.010 1.020 152,252 -0.05(-4.67%)
Sep 05, 2023 1.070 1.100 1.050 1.070 97,682 +0.01(+0.94%)
Sep 01, 2023 1.060 1.189 1.040 1.060 488,652 -0.01(-0.88%)
Aug 31, 2023 1.060 1.090 1.060 1.069 83,514 -0.02(-1.89%)
Aug 30, 2023 1.110 1.110 1.060 1.090 68,444 +0.01(+0.87%)
Aug 29, 2023 1.100 1.105 1.050 1.081 74,753 +0.00(+0.06%)
Aug 28, 2023 1.120 1.129 1.040 1.080 124,885 +0.01(+0.93%)
Aug 25, 2023 1.050 1.160 1.040 1.070 392,665 +0.05(+4.90%)
Aug 24, 2023 1.070 1.070 1.010 1.020 110,337 -0.04(-3.77%)
Aug 23, 2023 1.060 1.080 1.030 1.060 133,976 +0.02(+1.92%)
Aug 22, 2023 1.110 1.140 1.000 1.040 214,528 -0.03(-2.80%)
Aug 21, 2023 1.110 1.140 1.050 1.070 194,700 +0.00(+0.00%)
Aug 18, 2023 1.020 1.150 1.020 1.070 331,907 +0.01(+0.94%)
Aug 17, 2023 1.220 1.220 1.030 1.060 477,325 -0.12(-10.17%)
Aug 16, 2023 1.180 1.210 1.150 1.180 345,227 -0.01(-0.84%)
Aug 15, 2023 1.380 1.450 1.120 1.190 1,964,216 -1.07(-47.35%)
Aug 14, 2023 2.300 2.300 2.080 2.260 1,078,486 +0.02(+0.86%)
Aug 11, 2023 2.180 2.280 2.100 2.241 407,486 +0.08(+3.74%)
Aug 10, 2023 2.150 2.219 2.030 2.160 365,156 +0.14(+6.67%)
Aug 09, 2023 1.930 2.150 1.920 2.025 774,705 +0.08(+4.38%)
Aug 08, 2023 1.890 2.000 1.780 1.940 335,006 +0.10(+5.43%)
Aug 07, 2023 1.860 1.890 1.762 1.840 165,604 +0.02(+1.10%)
Aug 04, 2023 1.880 1.880 1.790 1.820 70,691 +0.01(+0.55%)
Aug 03, 2023 1.750 1.849 1.690 1.810 369,619 +0.06(+3.43%)
Aug 02, 2023 1.770 1.810 1.730 1.750 133,615 -0.07(-3.85%)
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.