ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MGO Global Inc. - Common Stock (NQ: MGOL )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 0.5480 0.5500 0.5100 0.5200 172,703 +0.01(+1.17%)
Jul 03, 2024 0.5026 0.5371 0.5026 0.5140 259,116 -0.01(-1.48%)
Jul 02, 2024 0.5400 0.5700 0.5210 0.5217 172,424 -0.02(-2.99%)
Jul 01, 2024 0.5659 0.5949 0.5100 0.5378 461,943 -0.03(-5.63%)
Jun 28, 2024 0.5931 0.6060 0.5510 0.5699 405,197 -0.01(-2.46%)
Jun 27, 2024 0.5500 0.6375 0.5353 0.5843 806,125 +0.03(+6.24%)
Jun 26, 2024 0.5520 0.5844 0.5200 0.5500 843,220 -0.06(-10.57%)
Jun 25, 2024 0.6500 0.6646 0.6117 0.6150 1,062,469 -0.09(-12.68%)
Jun 24, 2024 0.6675 0.7700 0.5280 0.7043 2,845,238 -0.01(-0.84%)
Jun 21, 2024 0.6400 0.7300 0.6330 0.7103 4,909,905 -0.04(-5.17%)
Jun 20, 2024 1.380 1.730 0.6880 0.7490 160,038,272 +0.29(+63.39%)
Jun 18, 2024 0.4790 0.4998 0.4530 0.4584 209,763 -0.00(-0.35%)
Jun 17, 2024 0.4666 0.4792 0.4505 0.4600 157,954 -0.02(-4.37%)
Jun 14, 2024 0.5010 0.5200 0.4600 0.4810 314,260 -0.06(-10.93%)
Jun 13, 2024 0.5200 0.5600 0.4755 0.5400 813,282 +0.06(+12.73%)
Jun 12, 2024 0.4000 0.5933 0.4000 0.4790 3,397,078 +0.06(+13.03%)
Jun 11, 2024 0.3900 0.4249 0.3900 0.4238 195,190 +0.02(+5.98%)
Jun 10, 2024 0.4085 0.4100 0.3900 0.3999 269,052 -0.01(-1.26%)
Jun 07, 2024 0.4033 0.4240 0.3810 0.4050 367,480 -0.01(-3.57%)
Jun 06, 2024 0.4692 0.4700 0.4161 0.4200 566,151 -0.05(-10.62%)
Jun 05, 2024 0.4883 0.5030 0.4238 0.4699 590,532 -0.04(-7.95%)
Jun 04, 2024 0.5200 0.5612 0.5023 0.5105 612,514 -0.03(-5.45%)
Jun 03, 2024 0.6000 0.6000 0.5156 0.5399 457,170 -0.06(-9.26%)
May 31, 2024 0.6400 0.6550 0.5900 0.5950 617,124 -0.09(-13.45%)
May 30, 2024 0.5980 0.7111 0.5810 0.6875 1,477,601 +0.04(+6.29%)
May 29, 2024 0.5669 0.6580 0.5669 0.6468 1,429,433 -0.01(-1.43%)
May 28, 2024 0.5896 0.7200 0.5500 0.6562 3,192,596 +0.06(+10.66%)
May 24, 2024 0.6700 0.7100 0.5670 0.5930 3,577,942 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.