Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 24, 2024 0.6700 0.7100 0.5670 0.5930 3,570,760 -0.13(-17.76%)
May 23, 2024 0.7845 0.8168 0.6500 0.7211 8,883,988 -0.44(-37.84%)
May 22, 2024 1.530 1.830 1.060 1.160 83,901,608 -0.09(-7.20%)
May 21, 2024 0.6400 1.490 0.5500 1.250 336,024,320 +1.02(+443.71%)
May 20, 2024 0.2440 0.2475 0.2200 0.2299 2,090,607 -0.01(-5.39%)
May 17, 2024 0.2545 0.2595 0.2400 0.2430 228,669 +0.00(+1.25%)
May 16, 2024 0.2300 0.2599 0.2300 0.2400 101,683 +0.01(+4.35%)
May 15, 2024 0.2250 0.2450 0.2174 0.2300 129,009 +0.01(+4.36%)
May 14, 2024 0.2160 0.2350 0.2060 0.2204 75,616 +0.00(+0.41%)
May 13, 2024 0.2198 0.2269 0.2053 0.2195 194,450 +0.01(+3.88%)
May 10, 2024 0.2308 0.2309 0.2101 0.2113 45,641 +0.00(+0.52%)
May 09, 2024 0.2200 0.2300 0.1905 0.2102 266,435 -0.02(-8.09%)
May 08, 2024 0.2250 0.2370 0.2212 0.2287 12,807 +0.00(+1.69%)
May 07, 2024 0.2320 0.2400 0.2249 0.2249 46,301 +0.00(+1.76%)
May 06, 2024 0.2338 0.2400 0.2210 0.2210 115,967 -0.01(-4.74%)
May 03, 2024 0.2264 0.2436 0.2212 0.2320 63,299 -0.00(-0.34%)
May 02, 2024 0.2500 0.2500 0.2277 0.2328 118,829 -0.02(-6.84%)
May 01, 2024 0.2400 0.2520 0.2360 0.2499 16,026 +0.01(+6.11%)
Apr 30, 2024 0.2410 0.2600 0.2224 0.2355 202,077 -0.00(-1.88%)
Apr 29, 2024 0.2350 0.2480 0.2235 0.2400 128,345 +0.02(+8.60%)
Apr 26, 2024 0.2254 0.2323 0.2160 0.2210 31,308 -0.01(-5.96%)
Apr 25, 2024 0.2210 0.2499 0.2150 0.2350 278,766 +0.01(+2.26%)
Apr 24, 2024 0.2430 0.2430 0.2207 0.2298 53,656 -0.00(-0.52%)
Apr 23, 2024 0.2223 0.2399 0.2222 0.2310 45,775 +0.01(+3.96%)
Apr 22, 2024 0.2390 0.2490 0.2200 0.2222 99,028 -0.00(-1.81%)
Apr 19, 2024 0.2370 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 1,025,342 -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%)
Feb 01, 2024 0.4355 0.4448 0.4100 0.4399 118,370 +0.01(+2.78%)
Jan 31, 2024 0.4504 0.4600 0.4201 0.4280 130,594 -0.00(-0.23%)
Jan 30, 2024 0.4688 0.4899 0.4232 0.4290 160,576 -0.02(-4.67%)
Jan 29, 2024 0.4400 0.4500 0.4272 0.4500 95,647 +0.01(+3.21%)
Jan 26, 2024 0.4499 0.4599 0.4350 0.4360 86,669 -0.00(-1.00%)
Jan 25, 2024 0.4553 0.4599 0.4330 0.4404 188,481 -0.03(-7.03%)
Jan 24, 2024 0.4530 0.4806 0.4457 0.4737 168,306 +0.00(+0.36%)
Jan 23, 2024 0.4600 0.4900 0.4415 0.4720 149,139 +0.03(+6.91%)
Jan 22, 2024 0.4321 0.4500 0.4300 0.4415 101,070 +0.01(+2.44%)
Jan 19, 2024 0.4810 0.5043 0.4200 0.4310 264,274 -0.05(-10.58%)
Jan 18, 2024 0.5195 0.5200 0.4700 0.4820 152,592 -0.04(-7.22%)
Jan 17, 2024 0.5250 0.5500 0.4810 0.5195 261,736 -0.01(-1.98%)
Jan 16, 2024 0.8186 0.8300 0.4925 0.5300 1,646,932 -0.18(-25.87%)
Jan 12, 2024 0.9000 0.9848 0.7100 0.7150 1,573,029 -0.16(-17.93%)
Jan 11, 2024 0.7500 0.9748 0.7231 0.8712 2,232,473 +0.10(+12.40%)
Jan 10, 2024 0.6500 0.8000 0.6300 0.7751 1,466,380 +0.15(+24.45%)
Jan 09, 2024 0.6380 0.7273 0.5220 0.6228 3,439,169 +0.04(+6.10%)
Jan 08, 2024 0.4400 0.6622 0.4409 0.5870 1,111,504 +0.13(+29.30%)
Jan 05, 2024 0.4950 0.4950 0.4400 0.4540 72,138 -0.03(-6.22%)
Jan 04, 2024 0.5008 0.5008 0.4610 0.4841 22,215 -0.00(-1.00%)
Jan 03, 2024 0.4745 0.5200 0.4650 0.4890 80,523 +0.01(+3.06%)
Jan 02, 2024 0.4101 0.4900 0.4004 0.4745 227,539 +0.04(+10.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.