Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

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

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 62,071 -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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.