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

Mogo Inc (NQ: MOGO )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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, 2020 7.920 7.920 7.920 7.920 33 +0.00(+0.01%)
Jan 30, 2020 7.950 7.950 7.919 7.919 106 -0.06(-0.76%)
Jan 29, 2020 8.040 8.114 7.980 7.980 4,126 +0.06(+0.76%)
Jan 28, 2020 7.935 7.935 7.917 7.920 302 +0.12(+1.54%)
Jan 27, 2020 7.710 7.830 7.710 7.800 4,082 +0.00(+0.00%)
Jan 24, 2020 7.804 7.804 7.800 7.800 133 -0.15(-1.89%)
Jan 23, 2020 7.920 8.100 7.860 7.950 3,593 +0.06(+0.76%)
Jan 22, 2020 7.920 7.939 7.890 7.890 743 -0.21(-2.59%)
Jan 21, 2020 8.580 8.580 8.100 8.100 5,517 -0.18(-2.17%)
Jan 17, 2020 8.550 8.550 8.280 8.280 466 -0.15(-1.78%)
Jan 16, 2020 8.290 8.430 8.290 8.430 654 +0.21(+2.55%)
Jan 15, 2020 8.460 8.460 8.220 8.220 293 -0.06(-0.72%)
Jan 14, 2020 8.370 8.850 8.280 8.280 15,185 -0.36(-4.17%)
Jan 13, 2020 8.490 8.700 8.359 8.640 6,635 +0.03(+0.38%)
Jan 10, 2020 8.580 8.618 8.509 8.607 666 +0.21(+2.46%)
Jan 09, 2020 9.060 9.060 8.221 8.400 1,836 -0.09(-1.06%)
Jan 08, 2020 8.538 8.790 8.334 8.490 32,437 -0.51(-5.67%)
Jan 07, 2020 8.370 9.000 8.329 9.000 6,384 +0.48(+5.63%)
Jan 06, 2020 7.830 8.520 7.800 8.520 10,710 +0.51(+6.37%)
Jan 03, 2020 7.590 8.100 7.590 8.010 2,266 +0.30(+3.89%)
Jan 02, 2020 8.070 8.070 7.710 7.710 2,188 +0.01(+0.14%)
Dec 31, 2019 7.470 7.830 7.470 7.699 11,666 +0.20(+2.66%)
Dec 30, 2019 7.440 7.530 7.440 7.500 3,147 -0.03(-0.40%)
Dec 27, 2019 7.410 7.650 7.246 7.530 7,433 +0.22(+3.00%)
Dec 26, 2019 7.260 7.440 7.210 7.311 2,362 -0.10(-1.34%)
Dec 24, 2019 7.410 7.410 7.410 7.410 100 -0.06(-0.80%)
Dec 23, 2019 7.380 7.508 7.380 7.470 1,336 -0.02(-0.32%)
Dec 20, 2019 7.494 7.494 7.494 7.494 66 +0.16(+2.16%)
Dec 19, 2019 7.560 7.661 7.290 7.335 22,668 -0.29(-3.74%)
Dec 18, 2019 7.635 7.689 7.620 7.620 964 -0.25(-3.18%)
Dec 17, 2019 7.929 7.947 7.650 7.870 3,468 -0.14(-1.75%)
Dec 16, 2019 7.920 8.011 7.530 8.011 3,394 -0.09(-1.10%)
Dec 13, 2019 7.740 8.179 7.710 8.100 10,533 +0.06(+0.75%)
Dec 12, 2019 8.400 8.400 8.040 8.040 765 -0.51(-5.96%)
Dec 11, 2019 8.539 8.550 8.539 8.550 738 -0.06(-0.70%)
Dec 10, 2019 8.610 8.610 8.610 42 +0.00(+0.00%)
Dec 09, 2019 8.550 8.610 8.550 8.610 205 -0.21(-2.38%)
Dec 06, 2019 8.310 8.880 8.280 8.820 3,000 +0.15(+1.73%)
Dec 05, 2019 8.762 8.762 8.313 8.670 1,226 +0.09(+1.05%)
Dec 04, 2019 8.340 8.760 8.340 8.580 3,613 +0.18(+2.14%)
Dec 03, 2019 8.040 8.532 8.040 8.400 635 +0.09(+1.08%)
Dec 02, 2019 7.890 8.700 7.860 8.310 15,219 +0.27(+3.36%)
Nov 29, 2019 8.190 8.220 8.040 8.040 2,100 +0.16(+2.05%)
Nov 27, 2019 7.830 7.878 7.800 7.878 2,966 +0.08(+1.00%)
Nov 26, 2019 7.800 7.842 7.800 7.800 9,455 +0.00(+0.00%)
Nov 25, 2019 7.857 7.857 7.800 7.800 442 -0.24(-2.99%)
Nov 22, 2019 8.040 8.043 8.040 8.040 1,433 +0.39(+5.10%)
Nov 21, 2019 7.980 7.995 7.650 7.650 4,121 -0.45(-5.56%)
Nov 20, 2019 8.010 8.140 7.800 8.100 2,371 -0.21(-2.53%)
Nov 19, 2019 8.160 8.370 8.015 8.310 1,266 -0.09(-1.07%)
Nov 18, 2019 8.520 8.610 8.400 8.400 559 -0.18(-2.10%)
Nov 15, 2019 8.580 8.580 8.580 8.580 200 +0.16(+1.92%)
Nov 14, 2019 8.160 8.520 8.160 8.418 841 +0.44(+5.49%)
Nov 13, 2019 8.100 8.301 7.896 7.980 3,107 -0.42(-5.00%)
Nov 12, 2019 8.160 8.400 8.001 8.400 3,784 +0.13(+1.58%)
Nov 11, 2019 8.160 8.360 8.120 8.269 4,180 +0.02(+0.23%)
Nov 08, 2019 8.160 8.280 8.160 8.250 2,133 -0.19(-2.27%)
Nov 07, 2019 8.880 9.000 8.400 8.442 3,410 -0.29(-3.33%)
Nov 06, 2019 8.883 8.883 8.640 8.733 9,429 -0.03(-0.31%)
Nov 05, 2019 8.880 8.970 8.760 8.760 8,982 -0.24(-2.67%)
Nov 04, 2019 8.910 9.060 8.910 9.000 1,401 -0.00(-0.01%)
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.