Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.420 -0.060 (-2.42%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 31, 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 30, 2024 2.450 2.540 2.430 2.480 69,950 +0.05(+2.06%)
Oct 29, 2024 2.420 2.530 2.420 2.430 23,071 -0.06(-2.41%)
Oct 28, 2024 2.510 2.555 2.450 2.490 49,504 +0.02(+0.81%)
Oct 25, 2024 2.530 2.530 2.410 2.470 40,668 -0.09(-3.52%)
Oct 24, 2024 2.510 2.580 2.380 2.560 161,591 +0.09(+3.64%)
Oct 23, 2024 2.670 2.750 2.380 2.470 118,230 -0.20(-7.49%)
Oct 22, 2024 2.790 2.860 2.590 2.670 76,927 -0.13(-4.64%)
Oct 21, 2024 2.580 2.880 2.540 2.800 132,904 +0.20(+7.69%)
Oct 18, 2024 2.560 2.620 2.510 2.600 20,058 +0.02(+0.78%)
Oct 17, 2024 2.600 2.650 2.470 2.580 69,696 -0.01(-0.39%)
Oct 16, 2024 2.550 2.730 2.500 2.590 92,644 +0.01(+0.39%)
Oct 15, 2024 2.789 2.789 2.470 2.580 117,377 -0.10(-3.73%)
Oct 14, 2024 2.630 2.790 2.490 2.680 97,584 +0.03(+1.13%)
Oct 11, 2024 2.690 2.760 2.550 2.650 131,733 +0.13(+5.16%)
Oct 10, 2024 2.410 2.610 2.380 2.520 174,351 +0.12(+5.00%)
Oct 09, 2024 2.440 2.470 2.380 2.400 19,959 -0.02(-0.83%)
Oct 08, 2024 2.440 2.480 2.370 2.420 51,012 +0.00(+0.00%)
Oct 07, 2024 2.580 2.630 2.365 2.420 136,212 -0.21(-7.98%)
Oct 04, 2024 2.740 2.750 2.601 2.630 59,123 -0.06(-2.23%)
Oct 03, 2024 2.580 2.701 2.580 2.690 42,582 +0.09(+3.46%)
Oct 02, 2024 2.700 2.831 2.580 2.600 106,476 -0.10(-3.70%)
Oct 01, 2024 2.920 2.990 2.650 2.700 97,264 -0.26(-8.78%)
Sep 30, 2024 2.690 2.970 2.690 2.960 128,180 +0.23(+8.42%)
Sep 27, 2024 2.760 2.900 2.680 2.730 28,984 -0.02(-0.73%)
Sep 26, 2024 2.880 2.930 2.750 2.750 35,399 -0.12(-4.18%)
Sep 25, 2024 2.720 2.900 2.670 2.870 107,874 +0.15(+5.51%)
Sep 24, 2024 2.560 3.078 2.560 2.720 224,729 +0.15(+5.84%)
Sep 23, 2024 2.600 2.680 2.500 2.570 84,558 -0.05(-1.91%)
Sep 20, 2024 2.730 2.850 2.620 2.620 108,878 -0.15(-5.42%)
Sep 19, 2024 2.740 2.860 2.650 2.770 85,399 +0.12(+4.53%)
Sep 18, 2024 2.790 2.900 2.650 2.650 68,004 -0.18(-6.36%)
Sep 17, 2024 2.640 2.960 2.615 2.830 147,693 +0.15(+5.60%)
Sep 16, 2024 2.840 2.850 2.570 2.680 243,587 -0.18(-6.29%)
Sep 13, 2024 2.420 3.220 2.420 2.860 481,272 +0.43(+17.70%)
Sep 12, 2024 2.440 2.560 2.410 2.430 57,387 -0.02(-0.82%)
Sep 11, 2024 2.520 2.570 2.410 2.450 147,371 -0.14(-5.41%)
Sep 10, 2024 2.460 2.698 2.403 2.590 122,704 +0.11(+4.44%)
Sep 09, 2024 2.230 2.500 2.150 2.480 195,727 +0.34(+15.89%)
Sep 06, 2024 2.550 2.650 2.060 2.140 221,312 -0.24(-10.08%)
Sep 05, 2024 2.550 2.760 2.200 2.380 354,305 -0.18(-7.03%)
Sep 04, 2024 2.690 2.869 2.550 2.560 109,938 -0.16(-5.88%)
Sep 03, 2024 3.000 3.082 2.650 2.720 118,997 -0.29(-9.63%)
Aug 30, 2024 3.270 3.270 3.010 3.010 62,792 -0.29(-8.79%)
Aug 29, 2024 3.490 3.500 3.270 3.300 52,974 -0.20(-5.71%)
Aug 28, 2024 3.660 3.725 3.500 3.500 63,113 -0.22(-5.91%)
Aug 27, 2024 3.830 4.020 3.670 3.720 60,988 -0.17(-4.37%)
Aug 26, 2024 3.960 4.060 3.840 3.890 69,070 -0.06(-1.52%)
Aug 23, 2024 4.060 4.090 3.780 3.950 71,722 +0.07(+1.80%)
Aug 22, 2024 4.390 4.600 3.660 3.880 365,226 -0.57(-12.81%)
Aug 21, 2024 4.550 4.660 4.340 4.450 87,878 -0.13(-2.84%)
Aug 20, 2024 5.130 5.200 4.500 4.580 272,611 -0.77(-14.39%)
Aug 19, 2024 5.170 5.400 5.170 5.350 285,679 +0.18(+3.48%)
Aug 16, 2024 5.200 5.809 5.100 5.170 421,171 -0.37(-6.68%)
Aug 15, 2024 5.070 5.669 4.850 5.540 613,939 +0.32(+6.13%)
Aug 14, 2024 4.640 5.540 4.640 5.220 493,356 +0.20(+3.98%)
Aug 13, 2024 5.000 5.260 4.560 5.020 733,446 -0.46(-8.39%)
Aug 12, 2024 5.850 6.520 4.480 5.480 4,223,844 -0.64(-10.46%)
Aug 09, 2024 5.600 6.990 4.610 6.120 60,422,800 +2.42(+65.41%)
Aug 08, 2024 2.550 5.700 2.530 3.700 34,987,724 +1.27(+52.26%)
Aug 07, 2024 3.110 3.300 2.340 2.430 502,741 -0.87(-26.36%)
Aug 06, 2024 3.630 4.167 3.010 3.300 1,808,553 -0.46(-12.23%)
Aug 05, 2024 3.650 4.570 3.290 3.760 55,086,812 +1.13(+42.97%)
Aug 02, 2024 2.420 2.660 2.420 2.630 1,868,988 +0.14(+5.62%)
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.