Mogul Energy International, Inc. (MGUY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0035

0.0000

(0.00%)

As of 02:15PM EDT. Market open.

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0035	0.0035	0.0035	0.0035	0.0035	10
06 May 2024	0.0030	0.0038	0.0030	0.0038	0.0038	334
03 May 2024	0.0036	0.0036	0.0036	0.0036	0.0036	-
02 May 2024	0.0039	0.0039	0.0036	0.0036	0.0036	55,087
01 May 2024	0.0047	0.0047	0.0039	0.0039	0.0039	289,610
30 Apr 2024	0.0047	0.0047	0.0047	0.0047	0.0047	469
29 Apr 2024	0.0045	0.0047	0.0045	0.0047	0.0047	126,348
26 Apr 2024	0.0049	0.0049	0.0047	0.0047	0.0047	34,440
25 Apr 2024	0.0047	0.0047	0.0047	0.0047	0.0047	10,000
24 Apr 2024	0.0056	0.0056	0.0045	0.0045	0.0045	60,596
23 Apr 2024	0.0058	0.0058	0.0058	0.0058	0.0058	20,000
22 Apr 2024	0.0063	0.0063	0.0055	0.0055	0.0055	25,000
19 Apr 2024	0.0067	0.0067	0.0066	0.0066	0.0066	19,686
18 Apr 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
17 Apr 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
16 Apr 2024	0.0069	0.0069	0.0066	0.0066	0.0066	73,000
15 Apr 2024	0.0066	0.0069	0.0066	0.0069	0.0069	4,460
12 Apr 2024	0.0068	0.0068	0.0068	0.0068	0.0068	290
11 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
10 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
09 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
08 Apr 2024	0.0063	0.0065	0.0063	0.0065	0.0065	600
05 Apr 2024	0.0063	0.0063	0.0063	0.0063	0.0063	150
04 Apr 2024	0.0069	0.0069	0.0069	0.0069	0.0069	105,663
03 Apr 2024	0.0060	0.0069	0.0060	0.0069	0.0069	1,155,924
02 Apr 2024	0.0060	0.0060	0.0058	0.0058	0.0058	71,866
01 Apr 2024	0.0054	0.0054	0.0051	0.0051	0.0051	16,967
28 Mar 2024	0.0051	0.0055	0.0051	0.0055	0.0055	13,128
27 Mar 2024	0.0050	0.0051	0.0049	0.0051	0.0051	74,075
26 Mar 2024	0.0061	0.0061	0.0047	0.0050	0.0050	915,261
25 Mar 2024	0.0062	0.0063	0.0062	0.0063	0.0063	35,000
22 Mar 2024	0.0060	0.0070	0.0060	0.0065	0.0065	110,756
21 Mar 2024	0.0065	0.0065	0.0063	0.0063	0.0063	2,700
20 Mar 2024	0.0060	0.0065	0.0060	0.0063	0.0063	31,639
19 Mar 2024	0.0065	0.0070	0.0065	0.0065	0.0065	111,285
18 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	975
15 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	25,060
14 Mar 2024	0.0070	0.0071	0.0065	0.0071	0.0071	46,344
13 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	24,605
12 Mar 2024	0.0070	0.0070	0.0066	0.0070	0.0070	121,143
11 Mar 2024	0.0170	0.0170	0.0052	0.0069	0.0069	4,935,841
08 Mar 2024	0.0135	0.0135	0.0095	0.0095	0.0095	43,830
07 Mar 2024	0.0072	0.0100	0.0072	0.0095	0.0095	419,562
06 Mar 2024	0.0072	0.0072	0.0072	0.0072	0.0072	148
05 Mar 2024	0.0074	0.0074	0.0074	0.0074	0.0074	500
04 Mar 2024	0.0063	0.0071	0.0063	0.0070	0.0070	23,485
01 Mar 2024	0.0079	0.0079	0.0063	0.0063	0.0063	5,100
29 Feb 2024	0.0063	0.0063	0.0063	0.0063	0.0063	2,152
28 Feb 2024	0.0075	0.0077	0.0063	0.0063	0.0063	181,004
27 Feb 2024	0.0078	0.0078	0.0076	0.0076	0.0076	6,000
26 Feb 2024	0.0070	0.0081	0.0070	0.0075	0.0075	83,646
23 Feb 2024	0.0064	0.0074	0.0064	0.0074	0.0074	2,800
22 Feb 2024	0.0064	0.0081	0.0064	0.0081	0.0081	4,796
21 Feb 2024	0.0080	0.0081	0.0076	0.0081	0.0081	43,661
20 Feb 2024	0.0070	0.0077	0.0070	0.0077	0.0077	2,600
16 Feb 2024	0.0081	0.0081	0.0081	0.0081	0.0081	-
15 Feb 2024	0.0063	0.0082	0.0063	0.0081	0.0081	26,100
14 Feb 2024	0.0063	0.0080	0.0063	0.0080	0.0080	12,658
13 Feb 2024	0.0063	0.0063	0.0063	0.0063	0.0063	1,518
12 Feb 2024	0.0063	0.0068	0.0063	0.0068	0.0068	3,330
09 Feb 2024	0.0081	0.0081	0.0063	0.0063	0.0063	15,450
08 Feb 2024	0.0063	0.0081	0.0063	0.0081	0.0081	12,720
07 Feb 2024	0.0081	0.0081	0.0081	0.0081	0.0081	5,547
06 Feb 2024	0.0063	0.0075	0.0063	0.0075	0.0075	22,345
05 Feb 2024	0.0057	0.0081	0.0057	0.0063	0.0063	24,519
02 Feb 2024	0.0057	0.0072	0.0057	0.0063	0.0063	34,282
01 Feb 2024	0.0078	0.0078	0.0078	0.0078	0.0078	3,427
31 Jan 2024	0.0078	0.0078	0.0076	0.0076	0.0076	25,125
30 Jan 2024	0.0069	0.0069	0.0069	0.0069	0.0069	200
29 Jan 2024	0.0069	0.0082	0.0057	0.0057	0.0057	38,299
26 Jan 2024	0.0056	0.0058	0.0056	0.0058	0.0058	550
25 Jan 2024	0.0081	0.0081	0.0068	0.0068	0.0068	37,400
24 Jan 2024	0.0061	0.0067	0.0059	0.0067	0.0067	323,855
23 Jan 2024	0.0050	0.0064	0.0050	0.0060	0.0060	83,494
22 Jan 2024	0.0056	0.0066	0.0056	0.0066	0.0066	20,670
19 Jan 2024	0.0069	0.0072	0.0061	0.0065	0.0065	346,848
18 Jan 2024	0.0070	0.0070	0.0061	0.0066	0.0066	45,950
17 Jan 2024	0.0074	0.0077	0.0068	0.0068	0.0068	178,500
16 Jan 2024	0.0061	0.0072	0.0061	0.0072	0.0072	1,414
12 Jan 2024	0.0072	0.0072	0.0068	0.0068	0.0068	153,879
11 Jan 2024	0.0068	0.0077	0.0065	0.0065	0.0065	153,153
10 Jan 2024	0.0071	0.0080	0.0071	0.0077	0.0077	44,019
09 Jan 2024	0.0068	0.0082	0.0068	0.0076	0.0076	258,549
08 Jan 2024	0.0088	0.0088	0.0082	0.0082	0.0082	18,890
05 Jan 2024	0.0064	0.0088	0.0064	0.0082	0.0082	8,605
04 Jan 2024	0.0078	0.0078	0.0068	0.0068	0.0068	74,001
03 Jan 2024	0.0077	0.0077	0.0077	0.0077	0.0077	256
02 Jan 2024	0.0070	0.0081	0.0070	0.0081	0.0081	922
29 Dec 2023	0.0067	0.0083	0.0067	0.0081	0.0081	41,321
28 Dec 2023	0.0061	0.0081	0.0061	0.0068	0.0068	155,245
27 Dec 2023	0.0069	0.0082	0.0068	0.0070	0.0070	125,199
26 Dec 2023	0.0075	0.0089	0.0067	0.0067	0.0067	108,499
22 Dec 2023	0.0088	0.0094	0.0067	0.0090	0.0090	173,500
21 Dec 2023	0.0102	0.0102	0.0062	0.0077	0.0077	802,854
20 Dec 2023	0.0099	0.0112	0.0094	0.0103	0.0103	468,551
19 Dec 2023	0.0079	0.0099	0.0079	0.0099	0.0099	169,364
18 Dec 2023	0.0083	0.0083	0.0083	0.0083	0.0083	10,000
15 Dec 2023	0.0071	0.0071	0.0071	0.0071	0.0071	-
14 Dec 2023	0.0084	0.0093	0.0059	0.0071	0.0071	663,040
13 Dec 2023	0.0084	0.0084	0.0084	0.0084	0.0084	484
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,076.70+11.20(+0.14%)

AUD/USD0.6571-0.0030(-0.45%)

ASX 2007,804.50+11.20(+0.14%)

OIL77.53-0.85(-1.08%)

GOLD2,317.70-6.50(-0.28%)

Bitcoin AUD94,288.98-2,452.09(-2.53%)

Mogul Energy International, Inc. (MGUY)

ALL ORDS
8,076.70
+11.20(+0.14%)

AUD/USD
0.6571
-0.0030(-0.45%)

ASX 200
7,804.50
+11.20(+0.14%)

OIL
77.53
-0.85(-1.08%)

GOLD
2,317.70
-6.50(-0.28%)

Bitcoin AUD
94,288.98
-2,452.09(-2.53%)