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 )

0.5930 -0.1281 (-17.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2023 0.4900 0.5200 0.4415 0.4841 162,179 -0.02(-4.70%)
Nov 30, 2023 0.5100 0.5100 0.4900 0.5080 39,007 -0.00(-0.39%)
Nov 29, 2023 0.4383 0.5350 0.4383 0.5100 327,961 +0.07(+15.38%)
Nov 28, 2023 0.4333 0.4499 0.4232 0.4420 108,067 -0.00(-0.67%)
Nov 27, 2023 0.4700 0.4700 0.4411 0.4450 57,244 -0.01(-1.16%)
Nov 24, 2023 0.4660 0.4660 0.4500 0.4502 38,559 -0.00(-0.02%)
Nov 22, 2023 0.4895 0.4895 0.4400 0.4503 176,062 -0.03(-6.19%)
Nov 21, 2023 0.4800 0.5250 0.4800 0.4800 348,880 -0.01(-2.28%)
Nov 20, 2023 0.4900 0.5250 0.4882 0.4912 387,896 -0.06(-10.69%)
Nov 17, 2023 0.4800 0.5550 0.4604 0.5500 398,928 +0.05(+10.40%)
Nov 16, 2023 0.5639 0.5694 0.4601 0.4982 735,032 -0.10(-16.41%)
Nov 15, 2023 0.6101 0.7318 0.5600 0.5960 10,057,332 +0.09(+18.02%)
Nov 14, 2023 0.5000 0.5400 0.4651 0.5050 4,699,385 +0.01(+1.61%)
Nov 13, 2023 0.4900 0.5050 0.4610 0.4970 27,951 -0.00(-0.88%)
Nov 10, 2023 0.4600 0.5100 0.4600 0.5014 51,747 +0.03(+6.00%)
Nov 09, 2023 0.4867 0.4973 0.4400 0.4730 65,651 -0.03(-5.59%)
Nov 08, 2023 0.4900 0.5200 0.4817 0.5010 57,587 +0.02(+4.68%)
Nov 07, 2023 0.4400 0.4799 0.4301 0.4786 98,747 +0.02(+4.04%)
Nov 06, 2023 0.4800 0.4925 0.4200 0.4600 14,510 -0.01(-3.16%)
Nov 03, 2023 0.4800 0.5198 0.4600 0.4750 55,800 +0.01(+3.26%)
Nov 02, 2023 0.4360 0.4750 0.4313 0.4600 41,146 +0.01(+2.68%)
Nov 01, 2023 0.4400 0.4480 0.4034 0.4480 61,466 +0.00(+0.00%)
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%)
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.