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 (%)
Jul 31, 2020 5.910 6.600 5.880 5.940 899,633 -0.03(-0.50%)
Jul 30, 2020 6.060 6.240 5.760 5.970 223,482 -0.12(-1.97%)
Jul 29, 2020 6.150 6.270 5.790 6.090 204,752 +0.09(+1.50%)
Jul 28, 2020 5.790 7.050 5.550 6.000 979,004 -0.27(-4.31%)
Jul 27, 2020 6.930 7.050 6.090 6.270 644,486 -0.27(-4.13%)
Jul 24, 2020 5.130 7.080 5.130 6.540 2,204,500 +0.87(+15.34%)
Jul 23, 2020 4.560 5.820 4.530 5.670 860,433 +1.47(+35.00%)
Jul 22, 2020 4.590 4.680 4.200 4.200 110,410 -0.45(-9.68%)
Jul 21, 2020 4.890 5.370 4.470 4.650 265,053 -0.03(-0.64%)
Jul 20, 2020 4.020 4.680 3.720 4.680 358,658 +0.81(+20.93%)
Jul 17, 2020 4.050 4.050 3.600 3.870 217,166 -0.09(-2.27%)
Jul 16, 2020 4.200 4.380 3.390 3.960 510,465 -0.21(-5.04%)
Jul 15, 2020 7.680 9.450 3.780 4.170 6,168,218 +1.38(+49.46%)
Jul 14, 2020 2.670 2.850 2.640 2.790 14,262 +0.05(+1.68%)
Jul 13, 2020 2.820 2.880 2.700 2.744 18,239 -0.06(-2.11%)
Jul 10, 2020 2.820 2.893 2.790 2.803 5,866 -0.08(-2.68%)
Jul 09, 2020 2.910 2.940 2.790 2.880 38,823 +0.04(+1.57%)
Jul 08, 2020 2.892 2.955 2.790 2.836 42,808 -0.07(-2.56%)
Jul 07, 2020 3.000 3.120 2.880 2.910 28,274 -0.21(-6.73%)
Jul 06, 2020 3.030 3.150 2.790 3.120 65,908 +0.32(+11.59%)
Jul 02, 2020 2.987 2.992 2.730 2.796 47,933 -0.08(-2.67%)
Jul 01, 2020 2.760 2.880 2.730 2.873 22,569 +0.05(+1.65%)
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%)
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.