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 )

0.6933 -0.4667 (-40.23%)
Streaming Delayed Price Updated: 2:36 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 (%)
Jun 30, 2023 2.650 2.719 2.080 2.230 1,209,670 -0.41(-15.53%)
Jun 29, 2023 2.720 2.890 2.630 2.640 538,631 -0.07(-2.58%)
Jun 28, 2023 2.770 2.820 2.610 2.710 452,552 +0.07(+2.65%)
Jun 27, 2023 2.760 2.950 2.520 2.640 929,767 -0.11(-4.00%)
Jun 26, 2023 2.800 3.080 2.730 2.750 1,007,713 -0.05(-1.79%)
Jun 23, 2023 3.060 3.250 2.700 2.800 1,631,846 -0.32(-10.26%)
Jun 22, 2023 2.600 3.250 2.580 3.120 6,328,971 +0.47(+17.74%)
Jun 21, 2023 2.520 2.779 2.271 2.650 2,592,036 +0.01(+0.38%)
Jun 20, 2023 2.130 2.840 2.060 2.640 13,152,049 +0.54(+25.71%)
Jun 16, 2023 2.200 2.200 2.030 2.100 686,593 -0.04(-1.87%)
Jun 15, 2023 2.030 2.240 1.970 2.140 1,040,704 +0.03(+1.42%)
Jun 14, 2023 2.150 2.430 1.950 2.110 1,740,040 -0.04(-1.86%)
Jun 13, 2023 2.040 2.309 1.930 2.150 1,549,241 +0.13(+6.44%)
Jun 12, 2023 2.250 2.630 2.020 2.020 6,852,270 -0.27(-11.79%)
Jun 09, 2023 1.830 2.710 1.710 2.290 17,525,170 +0.33(+16.84%)
Jun 08, 2023 2.470 2.765 1.830 1.960 15,085,130 -0.35(-15.15%)
Jun 07, 2023 1.290 2.440 1.260 2.310 33,786,896 +1.06(+84.80%)
Jun 06, 2023 1.180 1.250 1.135 1.250 269,580 +0.10(+8.70%)
Jun 05, 2023 1.160 1.160 1.107 1.150 177,355 +0.01(+0.88%)
Jun 02, 2023 1.070 1.160 1.070 1.140 517,899 +0.07(+6.54%)
Jun 01, 2023 1.000 1.300 1.000 1.070 1,848,717 +0.03(+2.88%)
May 31, 2023 1.000 1.070 1.000 1.040 112,480 +0.01(+0.97%)
May 30, 2023 1.050 1.090 1.000 1.030 203,694 -0.03(-2.83%)
May 26, 2023 1.050 1.100 1.030 1.060 112,704 -0.02(-1.85%)
May 25, 2023 1.100 1.120 1.050 1.080 72,346 -0.04(-3.57%)
May 24, 2023 1.100 1.120 1.040 1.120 127,688 -0.00(-0.20%)
May 23, 2023 1.140 1.180 1.100 1.122 100,958 -0.03(-2.43%)
May 22, 2023 1.160 1.200 1.140 1.150 120,828 -0.05(-4.16%)
May 19, 2023 1.190 1.200 1.140 1.200 119,138 -0.02(-1.23%)
May 18, 2023 1.260 1.260 1.140 1.215 184,702 -0.08(-6.54%)
May 17, 2023 1.140 1.300 1.110 1.300 811,983 +0.02(+1.56%)
May 16, 2023 1.340 1.360 1.220 1.280 1,305,080 -0.28(-17.95%)
May 15, 2023 1.560 1.740 1.360 1.560 17,016,080 +0.36(+30.00%)
May 12, 2023 1.140 1.200 1.120 1.200 93,218 +0.03(+2.56%)
May 11, 2023 1.230 1.230 1.110 1.170 217,553 -0.07(-5.65%)
May 10, 2023 1.180 1.340 1.140 1.240 1,084,878 +0.15(+13.76%)
May 09, 2023 1.130 1.140 1.040 1.090 48,363 +0.00(+0.00%)
May 08, 2023 1.150 1.158 1.040 1.090 109,111 -0.09(-7.63%)
May 05, 2023 1.180 1.180 1.120 1.180 79,377 +0.01(+0.85%)
May 04, 2023 1.190 1.230 1.140 1.170 140,682 +0.00(+0.00%)
May 03, 2023 1.150 1.190 1.048 1.170 274,140 +0.06(+5.41%)
May 02, 2023 1.060 1.150 1.000 1.110 386,202 +0.02(+1.83%)
May 01, 2023 1.100 1.140 1.080 1.090 148,953 -0.00(-0.31%)
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%)
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.