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

Mogo Inc (NQ: MOGO )

1.790 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 3.510 3.600 3.120 3.390 24,069 +0.18(+5.61%)
Mar 30, 2020 2.961 3.450 2.961 3.210 16,015 +0.51(+18.89%)
Mar 27, 2020 3.150 3.300 2.372 2.700 31,466 -0.69(-20.35%)
Mar 26, 2020 2.550 3.990 2.430 3.390 135,566 +0.96(+39.52%)
Mar 25, 2020 2.024 2.550 1.710 2.430 13,264 +0.59(+32.34%)
Mar 24, 2020 2.100 2.305 1.836 1.836 7,569 +0.16(+9.29%)
Mar 23, 2020 2.400 2.610 1.664 1.680 6,269 -0.71(-29.66%)
Mar 20, 2020 2.925 2.925 2.370 2.388 10,166 +0.02(+0.77%)
Mar 19, 2020 3.570 3.570 2.177 2.370 43,563 -0.87(-26.85%)
Mar 18, 2020 3.628 3.628 3.030 3.240 1,811 -0.54(-14.29%)
Mar 17, 2020 4.500 4.740 3.600 3.780 10,632 -0.51(-11.89%)
Mar 16, 2020 3.870 4.560 3.270 4.290 9,323 +0.24(+5.93%)
Mar 13, 2020 4.487 4.666 3.960 4.050 4,600 -0.12(-2.88%)
Mar 12, 2020 4.410 5.145 3.780 4.170 11,095 -0.98(-19.03%)
Mar 11, 2020 5.220 5.220 5.150 5.150 274 -0.49(-8.69%)
Mar 10, 2020 5.940 5.940 4.740 5.640 29,850 -0.30(-5.05%)
Mar 09, 2020 5.940 6.000 5.428 5.940 12,171 +0.27(+4.76%)
Mar 06, 2020 5.430 6.082 5.430 5.670 2,100 -0.27(-4.55%)
Mar 05, 2020 6.330 6.570 5.853 5.940 18,741 -0.30(-4.81%)
Mar 04, 2020 6.660 6.750 6.090 6.240 24,800 -0.53(-7.89%)
Mar 03, 2020 6.557 6.774 6.557 6.774 2,220 +0.02(+0.36%)
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.