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 (%)
Jun 30, 2023 2.130 2.130 2.046 2.046 23,555 -0.02(-1.14%)
Jun 29, 2023 2.130 2.160 2.061 2.070 16,913 -0.06(-2.82%)
Jun 28, 2023 2.159 2.160 2.082 2.130 35,051 -0.06(-2.55%)
Jun 27, 2023 2.131 2.190 2.092 2.186 21,534 +0.09(+4.25%)
Jun 26, 2023 2.066 2.145 2.066 2.097 18,218 -0.03(-1.56%)
Jun 23, 2023 2.070 2.141 2.065 2.130 28,191 +0.00(+0.00%)
Jun 22, 2023 2.070 2.160 2.070 2.130 39,554 +0.08(+3.95%)
Jun 21, 2023 2.130 2.192 2.046 2.049 34,309 -0.08(-3.82%)
Jun 20, 2023 2.070 2.190 2.070 2.130 33,303 +0.03(+1.44%)
Jun 16, 2023 2.130 2.130 2.061 2.100 32,089 -0.04(-2.10%)
Jun 15, 2023 2.220 2.220 2.130 2.145 31,228 -0.26(-10.64%)
May 08, 2023 2.370 2.490 2.376 2.400 20,638 +0.02(+1.02%)
May 05, 2023 2.340 2.400 2.310 2.376 47,575 +0.10(+4.21%)
May 04, 2023 2.250 2.400 2.160 2.280 64,475 +0.06(+2.70%)
May 03, 2023 2.040 2.340 2.040 2.220 42,912 +0.15(+7.25%)
May 02, 2023 2.070 2.130 2.040 2.070 13,841 +0.00(+0.00%)
May 01, 2023 2.040 2.190 2.040 2.070 30,451 +0.03(+1.46%)
Apr 28, 2023 2.010 2.074 1.950 2.040 10,069 +0.00(+0.01%)
Apr 27, 2023 1.980 2.040 1.890 2.040 6,349 +0.15(+7.94%)
Apr 26, 2023 1.980 2.010 1.890 1.890 33,612 -0.03(-1.56%)
Apr 25, 2023 1.980 1.980 1.890 1.920 14,653 -0.03(-1.54%)
Apr 24, 2023 1.890 1.980 1.890 1.950 12,843 +0.05(+2.85%)
Apr 21, 2023 2.130 2.130 1.890 1.896 39,969 -0.07(-3.72%)
Apr 20, 2023 2.160 2.160 1.950 1.969 32,149 -0.12(-5.72%)
Apr 19, 2023 2.044 2.100 2.040 2.089 22,617 -0.04(-1.79%)
Apr 18, 2023 2.205 2.205 2.055 2.127 28,000 +0.03(+1.27%)
Apr 17, 2023 2.132 2.280 2.079 2.100 17,609 -0.12(-5.41%)
Apr 14, 2023 2.280 2.310 2.160 2.220 36,991 +0.00(+0.14%)
Apr 13, 2023 2.187 2.220 2.100 2.217 48,152 +0.12(+5.54%)
Apr 12, 2023 2.100 2.160 2.055 2.101 46,921 +0.11(+5.34%)
Apr 11, 2023 1.950 2.040 1.923 1.994 119,757 +0.06(+2.85%)
Apr 10, 2023 2.010 2.010 1.920 1.939 93,536 +0.02(+0.98%)
Apr 06, 2023 1.925 1.980 1.863 1.920 17,555 -0.03(-1.54%)
Apr 05, 2023 1.950 2.220 1.831 1.950 59,713 +0.05(+2.82%)
Apr 04, 2023 1.950 1.950 1.860 1.897 22,413 +0.04(+1.97%)
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.