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, 2020 2.760 2.897 2.700 2.826 19,868 +0.07(+2.40%)
Jun 29, 2020 2.640 2.850 2.640 2.760 50,445 +0.11(+4.15%)
Jun 26, 2020 2.760 2.820 2.642 2.650 32,766 -0.20(-7.02%)
Jun 25, 2020 2.910 2.910 2.820 2.850 19,913 +0.03(+0.98%)
Jun 24, 2020 2.910 2.940 2.676 2.822 50,109 -0.12(-3.92%)
Jun 23, 2020 3.000 3.030 2.822 2.938 25,151 -0.06(-2.07%)
Jun 22, 2020 3.000 3.240 2.681 3.000 99,986 -0.12(-3.86%)
Jun 19, 2020 3.450 3.450 3.030 3.120 39,433 -0.03(-0.95%)
Jun 18, 2020 3.300 3.300 3.150 3.150 25,746 -0.21(-6.25%)
Jun 17, 2020 3.510 3.600 3.180 3.360 41,453 -0.15(-4.27%)
Jun 16, 2020 3.420 3.600 3.360 3.510 54,922 +0.21(+6.36%)
Jun 15, 2020 3.300 3.375 3.000 3.300 34,588 -0.15(-4.26%)
Jun 12, 2020 3.330 3.600 3.270 3.447 66,133 +0.30(+9.43%)
Jun 11, 2020 3.720 4.170 2.970 3.150 162,887 -0.81(-20.45%)
Jun 10, 2020 3.750 4.440 3.690 3.960 248,434 +0.42(+11.86%)
Jun 09, 2020 3.150 3.540 3.120 3.540 225,723 +0.42(+13.46%)
Jun 08, 2020 3.090 3.240 3.060 3.120 116,022 +0.15(+5.05%)
Jun 05, 2020 2.970 3.180 2.942 2.970 73,700 +0.00(+0.00%)
Jun 04, 2020 2.910 3.450 2.640 2.970 240,550 +0.06(+2.06%)
Jun 03, 2020 3.000 3.000 2.700 2.910 117,345 +0.00(+0.00%)
Jun 02, 2020 2.850 3.240 2.700 2.910 328,401 +0.27(+10.23%)
Jun 01, 2020 2.700 2.730 2.550 2.640 30,314 +0.05(+2.09%)
May 29, 2020 2.736 2.736 2.520 2.586 22,933 -0.04(-1.51%)
May 28, 2020 2.760 2.784 2.610 2.626 31,908 -0.16(-5.89%)
May 27, 2020 2.760 2.850 2.700 2.790 50,746 +0.00(+0.00%)
May 26, 2020 2.850 3.090 2.700 2.790 118,150 -0.18(-6.06%)
May 22, 2020 2.820 2.970 2.820 2.970 107,466 +0.21(+7.61%)
May 21, 2020 2.640 2.910 2.580 2.760 169,583 +0.24(+9.52%)
May 20, 2020 2.520 2.640 2.460 2.520 45,721 +0.00(+0.00%)
May 19, 2020 2.580 2.820 2.430 2.520 131,558 -0.00(-0.04%)
May 18, 2020 2.490 2.670 2.430 2.521 103,582 +0.01(+0.51%)
May 15, 2020 2.550 2.632 2.400 2.508 67,733 -0.10(-3.91%)
May 14, 2020 2.790 2.983 2.400 2.610 293,790 -0.06(-2.25%)
May 13, 2020 2.550 2.940 2.430 2.670 64,009 -0.01(-0.41%)
May 12, 2020 3.060 3.060 2.656 2.681 39,636 -0.38(-12.38%)
May 11, 2020 3.210 3.390 2.970 3.060 69,338 -0.09(-2.86%)
May 08, 2020 2.790 4.020 2.610 3.150 333,000 +0.15(+5.00%)
May 07, 2020 2.370 3.060 2.250 3.000 283,840 +0.69(+29.87%)
May 06, 2020 2.203 2.310 2.202 2.310 4,749 +0.03(+1.32%)
May 05, 2020 2.400 2.400 2.250 2.280 2,442 -0.06(-2.56%)
May 04, 2020 2.508 2.508 2.174 2.340 15,875 -0.06(-2.50%)
May 01, 2020 2.640 2.640 2.400 2.400 9,033 -0.15(-5.87%)
Apr 30, 2020 2.656 2.656 2.490 2.550 13,439 +0.02(+0.77%)
Apr 29, 2020 2.700 2.787 2.460 2.530 12,797 -0.17(-6.29%)
Apr 28, 2020 2.796 2.796 2.400 2.700 16,331 +0.06(+2.30%)
Apr 27, 2020 2.804 2.820 2.550 2.639 6,633 -0.03(-1.16%)
Apr 24, 2020 2.700 2.820 2.670 2.670 3,600 -0.05(-1.75%)
Apr 23, 2020 2.850 2.850 2.400 2.718 21,403 -0.13(-4.63%)
Apr 22, 2020 2.850 2.959 2.730 2.850 3,081 +0.00(+0.00%)
Apr 21, 2020 3.060 3.060 2.665 2.850 7,022 -0.12(-4.04%)
Apr 20, 2020 3.000 3.090 2.760 2.970 4,972 +0.09(+3.13%)
Apr 17, 2020 2.880 3.060 2.640 2.880 12,766 +0.10(+3.67%)
Apr 16, 2020 2.700 2.880 2.526 2.778 9,406 +0.05(+1.75%)
Apr 15, 2020 3.000 3.000 2.550 2.730 10,647 -0.13(-4.50%)
Apr 14, 2020 3.060 3.090 2.730 2.859 6,343 -0.08(-2.76%)
Apr 13, 2020 3.030 3.180 2.880 2.940 23,713 +0.04(+1.46%)
Apr 09, 2020 3.180 3.390 2.898 2.898 95,700 -0.28(-8.88%)
Apr 08, 2020 3.210 3.210 2.970 3.180 10,922 +0.06(+1.92%)
Apr 07, 2020 3.330 3.330 3.000 3.120 1,082 +0.06(+1.96%)
Apr 06, 2020 2.940 3.090 2.550 3.060 10,305 +0.27(+9.68%)
Apr 03, 2020 3.144 3.144 2.732 2.790 700 -0.21(-6.99%)
Apr 02, 2020 3.390 3.390 2.910 3.000 13,904 -0.39(-11.51%)
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.