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, 2019 10.05 11.64 10.05 11.64 6,739 +1.59(+15.82%)
Sep 27, 2019 10.29 10.29 9.868 10.05 966 -0.12(-1.18%)
Sep 26, 2019 10.02 10.17 9.960 10.17 2,484 +0.18(+1.80%)
Sep 25, 2019 9.870 9.990 9.750 9.990 2,303 +0.18(+1.83%)
Sep 24, 2019 10.20 10.20 9.450 9.810 2,856 -0.66(-6.30%)
Sep 23, 2019 9.420 10.47 9.270 10.47 3,380 +1.11(+11.86%)
Sep 20, 2019 9.338 9.420 9.296 9.360 2,400 -0.06(-0.64%)
Sep 19, 2019 9.300 9.450 9.300 9.420 2,995 +0.12(+1.29%)
Sep 18, 2019 9.210 9.300 9.120 9.300 7,787 +0.09(+0.98%)
Sep 17, 2019 9.150 9.420 9.150 9.210 4,370 +0.06(+0.66%)
Sep 16, 2019 9.210 9.240 9.060 9.150 598 +0.00(+0.00%)
Sep 13, 2019 9.480 9.540 8.910 9.150 3,466 +0.15(+1.67%)
Sep 12, 2019 9.090 9.480 9.000 9.000 6,472 -0.27(-2.91%)
Sep 11, 2019 8.700 9.330 8.700 9.270 1,403 +0.57(+6.55%)
Sep 10, 2019 8.473 9.090 8.473 8.700 4,088 +0.86(+10.98%)
Sep 09, 2019 9.060 9.270 7.839 7.839 7,166 -1.31(-14.33%)
Sep 06, 2019 9.090 9.330 9.060 9.150 2,133 +0.03(+0.33%)
Sep 05, 2019 8.820 9.210 8.820 9.120 7,068 +0.06(+0.66%)
Sep 04, 2019 8.907 9.270 8.849 9.060 7,814 +0.27(+3.07%)
Sep 03, 2019 9.210 9.240 8.760 8.790 8,507 +0.24(+2.81%)
Aug 30, 2019 9.210 9.450 8.550 8.550 1,233 -0.57(-6.25%)
Aug 29, 2019 9.150 9.420 9.060 9.120 4,639 -0.30(-3.18%)
Aug 28, 2019 9.180 9.450 9.000 9.420 7,900 +0.12(+1.29%)
Aug 27, 2019 8.730 9.300 8.730 9.300 11,264 +0.51(+5.80%)
Aug 26, 2019 9.150 9.150 8.490 8.790 6,350 -0.51(-5.48%)
Aug 23, 2019 8.370 9.300 8.370 9.300 5,400 +0.96(+11.51%)
Aug 22, 2019 8.490 8.520 8.100 8.340 5,440 +0.09(+1.09%)
Aug 21, 2019 8.010 8.543 7.613 8.250 13,871 +0.21(+2.61%)
Aug 20, 2019 7.500 8.430 7.464 8.040 13,428 +0.30(+3.88%)
Aug 19, 2019 7.500 7.800 7.050 7.740 15,991 +0.36(+4.88%)
Aug 16, 2019 9.060 9.060 6.540 7.380 14,500 -1.92(-20.65%)
Aug 15, 2019 8.640 9.300 7.290 9.300 31,595 +0.99(+11.91%)
Aug 14, 2019 8.070 8.310 7.770 8.310 8,687 +0.33(+4.14%)
Aug 13, 2019 7.800 8.340 7.710 7.980 1,831 +0.28(+3.61%)
Aug 12, 2019 7.710 7.740 7.410 7.702 8,673 -0.04(-0.49%)
Aug 09, 2019 7.590 7.830 7.530 7.740 700 -0.21(-2.64%)
Aug 08, 2019 7.860 8.250 7.860 7.950 2,215 -0.48(-5.69%)
Aug 07, 2019 7.800 8.430 7.548 8.430 8,487 +0.69(+8.91%)
Aug 06, 2019 8.820 8.820 7.740 7.740 8,237 -1.23(-13.71%)
Aug 05, 2019 8.850 9.240 8.670 8.970 1,287 +0.57(+6.79%)
Aug 02, 2019 8.340 8.430 8.219 8.400 4,533 +0.00(+0.00%)
Aug 01, 2019 8.790 8.790 8.400 8.400 2,071 -0.30(-3.45%)
Jul 31, 2019 8.497 8.730 8.497 8.700 4,551 +0.15(+1.79%)
Jul 30, 2019 8.292 8.670 8.292 8.547 781 +0.08(+0.99%)
Jul 29, 2019 9.300 9.300 8.461 8.463 1,323 -0.69(-7.51%)
Jul 26, 2019 9.240 9.240 8.340 9.150 22,333 +0.24(+2.69%)
Jul 25, 2019 8.910 8.932 8.580 8.910 3,565 -0.06(-0.67%)
Jul 24, 2019 8.420 9.084 8.382 8.970 2,298 +0.42(+4.91%)
Jul 23, 2019 8.640 9.196 8.340 8.550 1,629 -0.24(-2.74%)
Jul 22, 2019 8.280 8.925 8.261 8.791 3,301 +0.24(+2.82%)
Jul 19, 2019 9.150 9.150 8.550 8.550 19,833 -0.70(-7.57%)
Jul 18, 2019 9.120 9.510 9.120 9.250 1,760 -0.11(-1.18%)
Jul 17, 2019 9.360 9.510 9.300 9.360 1,640 -0.03(-0.32%)
Jul 16, 2019 9.525 9.525 9.390 9.390 3,152 -0.06(-0.64%)
Jul 15, 2019 9.660 9.660 9.268 9.450 847 +0.00(+0.02%)
Jul 12, 2019 9.750 9.750 9.448 9.448 1,300 -0.18(-1.88%)
Jul 11, 2019 9.990 9.990 9.410 9.630 1,223 -0.27(-2.73%)
Jul 10, 2019 10.14 10.14 9.648 9.900 1,727 -0.63(-5.98%)
Jul 09, 2019 9.120 10.53 9.120 10.53 696 +1.59(+17.79%)
Jul 08, 2019 9.210 9.990 8.940 8.940 9,821 -0.51(-5.40%)
Jul 05, 2019 9.960 9.960 9.090 9.450 3,900 -0.57(-5.69%)
Jul 03, 2019 9.930 10.02 9.871 10.02 2,200 +0.14(+1.41%)
Jul 02, 2019 9.900 10.08 9.769 9.880 2,565 -0.69(-6.57%)
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.