Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.430 -0.050 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 6.400 6.550 5.900 5.950 61,712 -0.92(-13.45%)
May 30, 2024 5.980 7.111 5.810 6.875 147,760 +0.41(+6.29%)
May 29, 2024 5.669 6.580 5.669 6.468 142,943 -0.09(-1.43%)
May 28, 2024 5.896 7.200 5.500 6.562 319,259 +0.63(+10.66%)
May 24, 2024 6.700 7.100 5.670 5.930 357,794 -1.28(-17.76%)
May 23, 2024 7.845 8.168 6.500 7.211 888,398 -4.39(-37.84%)
May 22, 2024 15.30 18.30 10.60 11.60 8,390,161 -0.90(-7.20%)
May 21, 2024 6.400 14.90 5.500 12.50 33,602,432 +10.20(+443.71%)
May 20, 2024 2.440 2.475 2.200 2.299 209,060 -0.13(-5.39%)
May 17, 2024 2.545 2.595 2.400 2.430 22,866 +0.03(+1.25%)
May 16, 2024 2.300 2.599 2.300 2.400 10,168 +0.10(+4.35%)
May 15, 2024 2.250 2.450 2.174 2.300 12,900 +0.10(+4.36%)
May 14, 2024 2.160 2.350 2.060 2.204 7,561 +0.01(+0.41%)
May 13, 2024 2.198 2.269 2.053 2.195 19,445 +0.08(+3.88%)
May 10, 2024 2.308 2.309 2.101 2.113 4,564 +0.01(+0.52%)
May 09, 2024 2.200 2.300 1.905 2.102 26,643 -0.19(-8.09%)
May 08, 2024 2.250 2.370 2.212 2.287 1,280 +0.04(+1.69%)
May 07, 2024 2.320 2.400 2.249 2.249 4,630 +0.04(+1.76%)
May 06, 2024 2.338 2.400 2.210 2.210 11,596 -0.11(-4.74%)
May 03, 2024 2.264 2.436 2.212 2.320 6,329 -0.01(-0.34%)
May 02, 2024 2.500 2.500 2.277 2.328 11,882 -0.17(-6.84%)
May 01, 2024 2.400 2.520 2.360 2.499 1,602 +0.14(+6.11%)
Apr 30, 2024 2.410 2.600 2.224 2.355 20,207 -0.04(-1.87%)
Apr 29, 2024 2.350 2.480 2.235 2.400 12,834 +0.19(+8.60%)
Apr 26, 2024 2.254 2.323 2.160 2.210 3,130 -0.14(-5.96%)
Apr 25, 2024 2.210 2.499 2.150 2.350 27,876 +0.05(+2.26%)
Apr 24, 2024 2.430 2.430 2.207 2.298 5,365 -0.01(-0.52%)
Apr 23, 2024 2.223 2.399 2.222 2.310 4,577 +0.09(+3.96%)
Apr 22, 2024 2.390 2.490 2.200 2.222 9,902 -0.04(-1.81%)
Apr 19, 2024 2.370 2.499 2.230 2.263 49,633 -0.13(-5.31%)
Apr 18, 2024 2.300 2.499 2.100 2.390 3,463 +0.16(+7.17%)
Apr 17, 2024 2.200 2.300 2.015 2.230 21,143 +0.03(+1.36%)
Apr 16, 2024 2.410 2.440 2.159 2.200 28,379 -0.31(-12.35%)
Apr 15, 2024 2.780 2.800 2.412 2.510 18,709 -0.24(-8.73%)
Apr 12, 2024 2.870 2.950 2.665 2.750 5,902 -0.21(-7.09%)
Apr 11, 2024 2.953 2.999 2.607 2.960 14,861 +0.01(+0.24%)
Apr 10, 2024 2.911 3.107 2.900 2.953 10,058 -0.18(-5.69%)
Apr 09, 2024 2.900 3.199 2.801 3.131 15,256 +0.36(+12.87%)
Apr 08, 2024 2.760 3.000 2.625 2.774 17,619 -0.03(-0.93%)
Apr 05, 2024 2.827 3.009 2.750 2.800 36,528 -0.03(-1.06%)
Apr 04, 2024 3.000 3.098 2.734 2.830 20,941 -0.23(-7.52%)
Apr 03, 2024 3.200 3.350 3.000 3.060 56,026 -0.13(-4.02%)
Apr 02, 2024 3.900 3.900 3.000 3.188 102,534 -0.87(-21.36%)
Apr 01, 2024 4.350 4.399 4.000 4.054 69,384 +0.00(+0.07%)
Mar 28, 2024 4.300 4.349 4.026 4.051 39,679 -0.44(-9.78%)
Mar 27, 2024 3.889 4.650 3.712 4.490 141,199 +0.77(+20.70%)
Mar 26, 2024 3.640 4.210 3.640 3.720 35,112 -0.08(-2.11%)
Mar 25, 2024 3.660 3.861 3.500 3.800 4,632 +0.07(+1.88%)
Mar 22, 2024 3.300 3.760 3.300 3.730 9,633 +0.08(+2.11%)
Mar 21, 2024 3.589 3.780 3.500 3.653 5,230 -0.05(-1.27%)
Mar 20, 2024 3.420 3.750 3.073 3.700 44,770 +0.19(+5.41%)
Mar 19, 2024 3.800 3.799 3.000 3.510 15,589 -0.19(-5.14%)
Mar 18, 2024 3.850 3.859 3.603 3.700 9,056 -0.18(-4.64%)
Mar 15, 2024 3.875 3.899 3.700 3.880 9,839 -0.02(-0.49%)
Mar 14, 2024 3.729 4.000 3.729 3.899 7,985 +0.18(+4.81%)
Mar 13, 2024 3.800 3.940 3.703 3.720 2,347 -0.05(-1.25%)
Mar 12, 2024 3.744 3.928 3.702 3.767 3,820 -0.08(-2.16%)
Mar 11, 2024 3.900 4.070 3.800 3.850 16,271 -0.13(-3.27%)
Mar 08, 2024 3.990 3.990 3.800 3.980 7,217 +0.17(+4.46%)
Mar 07, 2024 3.810 4.000 3.800 3.810 4,450 -0.09(-2.31%)
Mar 06, 2024 3.900 4.050 3.900 3.900 7,501 -0.15(-3.70%)
Mar 05, 2024 3.701 4.058 3.701 4.050 7,143 +0.28(+7.43%)
Mar 04, 2024 3.861 3.899 3.700 3.770 19,128 -0.10(-2.58%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.