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

Mogo Inc (NQ: MOGO )

1.880 +0.010 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 26, 2021 22.98 25.80 21.60 23.61 998,600 +0.48(+2.08%)
Feb 25, 2021 27.00 27.48 22.50 23.13 1,564,367 -2.25(-8.87%)
Feb 24, 2021 22.86 26.25 22.05 25.38 1,598,500 +4.14(+19.49%)
Feb 23, 2021 22.50 22.95 18.21 21.24 2,033,827 -5.34(-20.09%)
Feb 22, 2021 27.87 29.10 26.40 26.58 2,887,942 -5.73(-17.73%)
Feb 19, 2021 30.90 34.05 30.03 32.31 2,171,466 +2.34(+7.81%)
Feb 18, 2021 29.70 32.76 28.50 29.97 1,709,710 -3.00(-9.10%)
Feb 17, 2021 26.94 34.38 25.71 32.97 2,543,835 +5.40(+19.59%)
Feb 16, 2021 28.05 29.37 26.67 27.57 778,178 -0.15(-0.54%)
Feb 12, 2021 27.81 30.21 26.41 27.72 1,114,766 -0.33(-1.18%)
Feb 11, 2021 30.63 32.04 24.96 28.05 1,683,399 +0.84(+3.09%)
Feb 10, 2021 29.40 29.79 24.66 27.21 1,894,811 -4.29(-13.62%)
Feb 09, 2021 23.13 35.58 23.13 31.50 6,893,886 +9.75(+44.83%)
Feb 08, 2021 18.48 22.62 18.27 21.75 1,227,258 +4.80(+28.32%)
Feb 05, 2021 15.75 17.01 15.72 16.95 494,300 +1.11(+7.01%)
Feb 04, 2021 14.55 17.13 14.40 15.84 1,279,092 +1.89(+13.55%)
Feb 03, 2021 13.20 14.49 12.99 13.95 436,749 +0.87(+6.65%)
Feb 02, 2021 13.11 13.80 12.69 13.08 385,804 +0.33(+2.59%)
Feb 01, 2021 12.96 13.08 12.09 12.75 427,437 +0.18(+1.43%)
Jan 29, 2021 13.11 13.29 11.61 12.57 415,600 +0.21(+1.70%)
Jan 28, 2021 11.85 12.87 11.28 12.36 366,695 +0.69(+5.91%)
Jan 27, 2021 11.49 12.00 11.13 11.67 322,646 -0.42(-3.47%)
Jan 26, 2021 13.35 13.35 11.73 12.09 454,697 -0.81(-6.28%)
Jan 25, 2021 14.10 14.16 12.30 12.90 363,620 -0.78(-5.70%)
Jan 22, 2021 13.47 13.77 13.08 13.68 221,966 +0.24(+1.79%)
Jan 21, 2021 13.98 14.07 13.08 13.44 312,829 -0.81(-5.68%)
Jan 20, 2021 14.85 15.03 13.62 14.25 361,050 -0.36(-2.46%)
Jan 19, 2021 15.24 15.42 14.40 14.61 257,272 -0.57(-3.75%)
Jan 15, 2021 15.03 16.14 14.67 15.18 293,800 -0.24(-1.56%)
Jan 14, 2021 14.13 15.51 13.86 15.42 464,400 +1.53(+11.02%)
Jan 13, 2021 14.55 14.55 13.53 13.89 355,900 -0.09(-0.64%)
Jan 12, 2021 13.80 14.13 13.56 13.98 201,830 +0.36(+2.64%)
Jan 11, 2021 13.35 14.46 13.02 13.62 322,246 -1.26(-8.47%)
Jan 08, 2021 15.45 15.66 14.17 14.88 491,200 +0.36(+2.48%)
Jan 07, 2021 13.98 15.48 13.74 14.52 785,704 +1.41(+10.76%)
Jan 06, 2021 12.72 14.10 12.57 13.11 480,261 +0.09(+0.69%)
Jan 05, 2021 11.85 13.11 11.82 13.02 480,387 +0.96(+7.96%)
Jan 04, 2021 12.09 12.27 11.70 12.06 733,049 +0.75(+6.63%)
Dec 31, 2020 11.31 11.31 11.31 724,967 -0.87(-7.14%)
Dec 30, 2020 12.00 12.51 11.67 12.18 724,967 +0.48(+4.10%)
Dec 29, 2020 11.97 12.12 11.19 11.70 407,894 -1.23(-9.51%)
Dec 28, 2020 11.76 13.44 11.13 12.93 578,573 +2.01(+18.41%)
Dec 24, 2020 11.40 11.46 10.71 10.92 181,500 -0.27(-2.41%)
Dec 23, 2020 11.43 12.00 10.77 11.19 1,233,718 +1.02(+10.03%)
Dec 22, 2020 9.960 10.71 9.480 10.17 513,847 +0.09(+0.89%)
Dec 21, 2020 9.990 10.26 9.540 10.08 213,881 +0.06(+0.60%)
Dec 18, 2020 10.62 10.84 9.930 10.02 274,000 -0.75(-6.96%)
Dec 17, 2020 10.59 11.52 10.32 10.77 844,895 +0.36(+3.46%)
Dec 16, 2020 10.08 10.68 9.750 10.41 486,380 +0.66(+6.77%)
Dec 15, 2020 9.420 9.960 9.420 9.750 224,458 +0.21(+2.20%)
Dec 14, 2020 9.210 9.600 9.030 9.540 324,748 +0.60(+6.71%)
Dec 11, 2020 9.030 9.060 8.550 8.940 147,800 -0.12(-1.32%)
Dec 10, 2020 8.820 9.300 8.550 9.060 453,313 +0.00(+0.00%)
Dec 09, 2020 9.870 9.900 8.940 9.060 263,666 -0.96(-9.58%)
Dec 08, 2020 10.35 10.45 9.630 10.02 268,748 -0.24(-2.34%)
Dec 07, 2020 9.750 10.86 9.210 10.26 628,792 +0.36(+3.64%)
Dec 04, 2020 9.810 10.29 9.480 9.900 409,633 +0.12(+1.23%)
Dec 03, 2020 9.090 9.870 8.790 9.780 552,533 +0.87(+9.76%)
Dec 02, 2020 9.480 9.480 8.130 8.910 704,202 -0.81(-8.33%)
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.