Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (NQ: MOGO )

1.760 -0.030 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2020 4.410 4.470 4.245 4.320 37,765 -0.09(-2.04%)
Sep 29, 2020 4.500 4.550 4.350 4.410 26,828 -0.15(-3.29%)
Sep 28, 2020 4.350 4.590 4.320 4.560 23,525 +0.21(+4.83%)
Sep 25, 2020 4.620 4.620 4.289 4.350 37,333 -0.03(-0.68%)
Sep 24, 2020 4.500 4.530 4.080 4.380 33,020 -0.15(-3.31%)
Sep 23, 2020 4.560 4.620 4.410 4.530 22,482 -0.12(-2.58%)
Sep 22, 2020 4.740 4.800 4.500 4.650 27,132 -0.09(-1.90%)
Sep 21, 2020 4.710 4.860 4.530 4.740 24,117 -0.15(-3.07%)
Sep 18, 2020 4.860 4.950 4.800 4.890 13,200 +0.12(+2.52%)
Sep 17, 2020 4.740 4.860 4.710 4.770 14,267 -0.15(-3.05%)
Sep 16, 2020 4.860 5.010 4.721 4.920 53,425 -0.03(-0.61%)
Sep 15, 2020 5.220 5.220 4.650 4.950 54,375 -0.09(-1.79%)
Sep 14, 2020 5.370 5.370 5.010 5.040 42,408 -0.30(-5.62%)
Sep 11, 2020 4.800 5.430 4.800 5.340 96,066 +0.57(+11.95%)
Sep 10, 2020 4.650 4.800 4.650 4.770 17,439 +0.12(+2.58%)
Sep 09, 2020 4.740 4.740 4.560 4.650 17,892 +0.03(+0.65%)
Sep 08, 2020 4.590 4.680 4.230 4.620 50,111 +0.09(+1.99%)
Sep 04, 2020 4.620 4.770 4.050 4.530 91,166 -0.21(-4.43%)
Sep 03, 2020 4.920 5.100 4.680 4.740 62,160 -0.15(-3.07%)
Sep 02, 2020 5.130 5.130 4.830 4.890 71,760 -0.21(-4.12%)
Sep 01, 2020 5.190 5.400 4.980 5.100 163,250 -0.09(-1.73%)
Aug 31, 2020 5.490 5.520 5.040 5.190 115,264 -0.09(-1.70%)
Aug 28, 2020 5.100 5.400 5.085 5.280 47,800 +0.15(+2.92%)
Aug 27, 2020 5.400 5.520 4.890 5.130 103,785 -0.03(-0.58%)
Aug 26, 2020 5.250 5.520 5.100 5.160 92,804 +0.03(+0.58%)
Aug 25, 2020 4.950 5.550 4.800 5.130 142,853 +0.45(+9.62%)
Aug 24, 2020 4.830 4.950 4.650 4.680 83,446 -0.12(-2.50%)
Aug 21, 2020 4.860 4.860 4.680 4.800 108,800 -0.06(-1.23%)
Aug 20, 2020 4.920 4.920 4.590 4.860 134,620 -0.09(-1.82%)
Aug 19, 2020 5.160 5.160 4.800 4.950 147,192 -0.21(-4.07%)
Aug 18, 2020 5.190 5.340 5.100 5.160 81,340 -0.12(-2.27%)
Aug 17, 2020 5.640 5.700 5.010 5.280 305,304 -0.42(-7.37%)
Aug 14, 2020 5.670 5.940 5.130 5.700 405,833 +0.06(+1.06%)
Aug 13, 2020 5.790 6.030 5.640 5.640 112,328 -0.18(-3.09%)
Aug 12, 2020 6.240 6.330 5.460 5.820 346,653 -0.51(-8.06%)
Aug 11, 2020 6.570 6.600 6.120 6.330 274,835 -0.33(-4.95%)
Aug 10, 2020 7.050 7.050 6.420 6.660 223,847 -0.21(-3.06%)
Aug 07, 2020 6.930 7.110 6.540 6.870 329,266 -0.33(-4.58%)
Aug 06, 2020 6.600 7.260 6.510 7.200 1,110,844 +0.78(+12.15%)
Aug 05, 2020 6.150 6.810 6.090 6.420 720,898 +0.27(+4.39%)
Aug 04, 2020 6.090 6.150 5.970 6.150 221,352 -0.24(-3.76%)
Aug 03, 2020 6.180 6.600 5.970 6.390 384,302 +0.45(+7.58%)
Jul 31, 2020 5.910 6.600 5.880 5.940 899,633 -0.03(-0.50%)
Jul 30, 2020 6.060 6.240 5.760 5.970 223,482 -0.12(-1.97%)
Jul 29, 2020 6.150 6.270 5.790 6.090 204,752 +0.09(+1.50%)
Jul 28, 2020 5.790 7.050 5.550 6.000 979,004 -0.27(-4.31%)
Jul 27, 2020 6.930 7.050 6.090 6.270 644,486 -0.27(-4.13%)
Jul 24, 2020 5.130 7.080 5.130 6.540 2,204,500 +0.87(+15.34%)
Jul 23, 2020 4.560 5.820 4.530 5.670 860,433 +1.47(+35.00%)
Jul 22, 2020 4.590 4.680 4.200 4.200 110,410 -0.45(-9.68%)
Jul 21, 2020 4.890 5.370 4.470 4.650 265,053 -0.03(-0.64%)
Jul 20, 2020 4.020 4.680 3.720 4.680 358,658 +0.81(+20.93%)
Jul 17, 2020 4.050 4.050 3.600 3.870 217,166 -0.09(-2.27%)
Jul 16, 2020 4.200 4.380 3.390 3.960 510,465 -0.21(-5.04%)
Jul 15, 2020 7.680 9.450 3.780 4.170 6,168,218 +1.38(+49.46%)
Jul 14, 2020 2.670 2.850 2.640 2.790 14,262 +0.05(+1.68%)
Jul 13, 2020 2.820 2.880 2.700 2.744 18,239 -0.06(-2.11%)
Jul 10, 2020 2.820 2.893 2.790 2.803 5,866 -0.08(-2.68%)
Jul 09, 2020 2.910 2.940 2.790 2.880 38,823 +0.04(+1.57%)
Jul 08, 2020 2.892 2.955 2.790 2.836 42,808 -0.07(-2.56%)
Jul 07, 2020 3.000 3.120 2.880 2.910 28,274 -0.21(-6.73%)
Jul 06, 2020 3.030 3.150 2.790 3.120 65,908 +0.32(+11.59%)
Jul 02, 2020 2.987 2.992 2.730 2.796 47,933 -0.08(-2.67%)
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.