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

Mogo Inc (NQ: MOGO )

1.870 -0.010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.500 1.570 1.460 1.460 26,861 -0.06(-3.95%)
Jan 30, 2024 1.520 1.620 1.520 1.520 126,337 -0.04(-2.56%)
Jan 29, 2024 1.470 1.570 1.470 1.560 10,852 +0.06(+3.82%)
Jan 26, 2024 1.420 1.549 1.420 1.503 27,947 +0.06(+4.35%)
Jan 25, 2024 1.450 1.470 1.400 1.440 29,371 -0.01(-0.69%)
Jan 24, 2024 1.500 1.510 1.450 1.450 9,935 -0.05(-3.33%)
Jan 23, 2024 1.610 1.610 1.500 1.500 37,317 -0.05(-3.23%)
Jan 22, 2024 1.640 1.640 1.550 1.550 18,554 -0.06(-3.73%)
Jan 19, 2024 1.650 1.660 1.570 1.610 19,915 -0.05(-3.01%)
Jan 18, 2024 1.670 1.730 1.630 1.660 42,619 +0.00(+0.00%)
Jan 17, 2024 1.620 1.670 1.590 1.660 30,318 +0.01(+0.61%)
Jan 16, 2024 1.750 1.780 1.640 1.650 63,129 -0.13(-7.30%)
Jan 12, 2024 1.800 1.830 1.740 1.780 25,377 -0.04(-2.20%)
Jan 11, 2024 1.910 1.926 1.800 1.820 42,397 -0.07(-3.70%)
Jan 10, 2024 1.880 1.910 1.850 1.890 25,840 -0.02(-1.04%)
Jan 09, 2024 1.960 1.960 1.880 1.910 30,381 -0.05(-2.46%)
Jan 08, 2024 1.850 1.960 1.850 1.958 58,902 +0.07(+3.60%)
Jan 05, 2024 1.870 1.920 1.870 1.890 50,587 -0.02(-1.05%)
Jan 04, 2024 1.820 1.940 1.820 1.910 91,555 +0.05(+2.69%)
Jan 03, 2024 1.830 1.870 1.742 1.860 55,014 -0.03(-1.59%)
Jan 02, 2024 1.820 1.970 1.810 1.890 126,021 +0.05(+2.72%)
Dec 29, 2023 1.930 1.940 1.830 1.840 98,060 -0.11(-5.64%)
Dec 28, 2023 1.980 2.030 1.950 1.950 79,950 -0.06(-2.99%)
Dec 27, 2023 2.070 2.090 1.989 2.010 82,722 -0.03(-1.47%)
Dec 26, 2023 2.060 2.100 2.000 2.040 49,178 -0.02(-0.97%)
Dec 22, 2023 2.110 2.110 1.995 2.060 107,657 +0.02(+0.98%)
Dec 21, 2023 2.010 2.050 1.880 2.040 76,938 +0.13(+6.81%)
Dec 20, 2023 1.990 2.120 1.910 1.910 100,393 -0.11(-5.44%)
Dec 19, 2023 1.970 2.090 1.935 2.020 70,456 +0.08(+4.12%)
Dec 18, 2023 1.900 1.940 1.881 1.940 35,722 +0.01(+0.52%)
Dec 15, 2023 2.030 2.030 1.860 1.930 67,476 -0.05(-2.53%)
Dec 14, 2023 1.970 2.110 1.950 1.980 104,386 +0.05(+2.59%)
Dec 13, 2023 1.670 1.940 1.670 1.930 84,046 +0.22(+12.87%)
Dec 12, 2023 1.820 1.840 1.700 1.710 39,370 -0.05(-2.84%)
Dec 11, 2023 1.740 1.870 1.650 1.760 66,984 -0.04(-2.22%)
Dec 08, 2023 1.600 1.810 1.600 1.800 112,415 +0.20(+12.50%)
Dec 07, 2023 1.600 1.660 1.560 1.600 95,302 -0.04(-2.44%)
Dec 06, 2023 1.550 1.660 1.550 1.640 93,263 +0.07(+4.46%)
Dec 05, 2023 1.620 1.678 1.550 1.570 106,951 -0.02(-1.26%)
Dec 04, 2023 1.320 1.620 1.320 1.590 178,971 +0.22(+16.06%)
Dec 01, 2023 1.280 1.397 1.280 1.370 66,533 +0.07(+5.38%)
Nov 30, 2023 1.310 1.340 1.270 1.300 66,162 -0.02(-1.52%)
Nov 29, 2023 1.380 1.440 1.310 1.320 90,794 -0.03(-2.22%)
Nov 28, 2023 1.230 1.420 1.230 1.350 70,512 +0.09(+7.14%)
Nov 27, 2023 1.170 1.270 1.170 1.260 32,881 +0.06(+5.00%)
Nov 24, 2023 1.190 1.210 1.190 1.200 10,186 -0.01(-0.83%)
Nov 22, 2023 1.180 1.220 1.160 1.210 50,389 +0.02(+1.68%)
Nov 21, 2023 1.220 1.220 1.170 1.190 17,315 -0.02(-1.65%)
Nov 20, 2023 1.180 1.230 1.170 1.210 45,959 +0.02(+1.68%)
Nov 17, 2023 1.180 1.220 1.160 1.190 21,159 +0.00(+0.00%)
Nov 16, 2023 1.190 1.230 1.170 1.190 25,090 -0.03(-2.46%)
Nov 15, 2023 1.180 1.240 1.160 1.220 44,389 +0.10(+8.93%)
Nov 14, 2023 1.150 1.220 1.120 1.120 18,449 +0.00(+0.00%)
Nov 13, 2023 1.150 1.160 1.100 1.120 28,799 -0.04(-3.45%)
Nov 10, 2023 1.160 1.220 1.160 1.160 25,646 -0.03(-2.52%)
Nov 09, 2023 1.210 1.260 1.180 1.190 27,515 +0.00(+0.00%)
Nov 08, 2023 1.230 1.260 1.150 1.190 39,266 -0.01(-0.83%)
Nov 07, 2023 1.140 1.220 1.142 1.200 20,036 +0.00(+0.00%)
Nov 06, 2023 1.190 1.230 1.190 1.200 15,288 +0.01(+0.84%)
Nov 03, 2023 1.160 1.230 1.160 1.190 24,755 +0.00(+0.00%)
Nov 02, 2023 1.160 1.200 1.120 1.190 27,451 +0.08(+7.21%)
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.