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

Mogo Inc (NQ: MOGO )

1.870 -0.010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
May 31, 2019 11.28 11.28 10.30 10.32 3,233 -0.63(-5.75%)
May 30, 2019 11.22 11.22 10.95 10.95 1,122 +0.03(+0.27%)
May 29, 2019 10.74 11.91 10.74 10.92 20,115 -0.18(-1.62%)
May 28, 2019 11.25 11.40 10.89 11.10 4,520 -0.21(-1.83%)
May 24, 2019 10.80 11.34 10.80 11.31 3,433 +0.72(+6.76%)
May 23, 2019 10.05 10.83 9.990 10.59 9,667 +0.51(+5.06%)
May 22, 2019 9.570 10.10 9.570 10.08 5,549 +0.45(+4.67%)
May 21, 2019 9.510 9.630 9.347 9.630 8,418 +0.36(+3.91%)
May 20, 2019 9.420 10.02 9.268 9.268 9,741 -0.39(-4.06%)
May 17, 2019 10.17 10.20 9.480 9.660 14,166 -0.30(-3.01%)
May 16, 2019 10.11 10.11 9.840 9.960 1,810 -0.27(-2.64%)
May 15, 2019 9.600 10.23 9.600 10.23 3,577 +0.63(+6.56%)
May 14, 2019 9.390 9.600 9.090 9.600 1,513 +0.30(+3.23%)
May 13, 2019 9.739 9.761 9.300 9.300 5,387 -0.57(-5.78%)
May 10, 2019 9.810 10.06 9.795 9.870 3,400 +0.18(+1.86%)
May 09, 2019 9.900 9.950 9.600 9.690 2,808 -0.24(-2.42%)
May 08, 2019 9.990 10.22 9.810 9.930 27,663 -0.45(-4.34%)
May 07, 2019 10.43 10.43 9.810 10.38 18,781 -0.18(-1.70%)
May 06, 2019 10.95 10.95 10.44 10.56 5,947 -0.39(-3.56%)
May 03, 2019 11.79 11.79 10.71 10.95 3,933 -1.05(-8.75%)
May 02, 2019 11.70 12.00 10.63 12.00 9,123 +0.48(+4.17%)
May 01, 2019 11.37 11.70 11.37 11.52 12,298 +0.27(+2.40%)
Apr 30, 2019 10.56 11.46 10.35 11.25 11,047 +0.51(+4.79%)
Apr 29, 2019 10.68 10.75 10.41 10.74 2,092 +0.27(+2.60%)
Apr 26, 2019 10.20 10.86 10.20 10.46 3,233 +0.26(+2.59%)
Apr 25, 2019 10.14 10.65 10.02 10.20 6,701 -0.15(-1.45%)
Apr 24, 2019 9.547 10.35 9.547 10.35 8,811 +0.88(+9.33%)
Apr 23, 2019 9.300 9.838 9.082 9.466 31,437 +0.47(+5.18%)
Apr 22, 2019 8.340 9.000 8.280 9.000 24,160 +0.75(+9.09%)
Apr 18, 2019 8.550 8.962 8.220 8.250 9,566 -0.27(-3.17%)
Apr 17, 2019 7.800 8.550 7.800 8.520 4,289 +0.66(+8.45%)
Apr 16, 2019 8.280 8.280 7.680 7.856 10,292 -0.30(-3.72%)
Apr 15, 2019 7.800 8.280 6.780 8.160 61,923 +1.26(+18.27%)
Apr 12, 2019 6.900 6.900 6.900 6.900 333 -0.06(-0.86%)
Apr 11, 2019 6.990 6.990 6.810 6.960 1,129 -0.03(-0.43%)
Apr 10, 2019 6.960 7.050 6.960 6.990 476 -0.09(-1.27%)
Apr 09, 2019 7.080 7.080 7.080 7.080 33 -0.03(-0.42%)
Apr 08, 2019 7.050 7.110 7.050 7.110 3,200 +0.06(+0.85%)
Apr 05, 2019 7.050 7.260 7.050 7.050 1,100 +0.12(+1.73%)
Apr 04, 2019 7.020 7.110 6.840 6.930 2,533 -0.09(-1.28%)
Apr 03, 2019 7.350 7.350 6.960 7.020 1,816 -0.33(-4.49%)
Apr 02, 2019 7.404 7.404 7.020 7.350 2,051 +0.00(+0.00%)
Apr 01, 2019 7.522 7.557 7.350 7.350 1,368 -0.15(-2.00%)
Mar 29, 2019 7.500 7.620 7.260 7.500 3,600 +0.30(+4.17%)
Mar 28, 2019 7.110 7.200 6.990 7.200 2,005 +0.02(+0.34%)
Mar 27, 2019 7.080 7.176 7.080 7.176 633 +0.34(+4.91%)
Mar 26, 2019 6.986 6.986 6.840 6.840 1,473 +0.00(+0.00%)
Mar 25, 2019 7.050 7.050 6.810 6.840 2,021 -0.06(-0.87%)
Mar 22, 2019 7.075 7.075 6.810 6.900 4,800 -0.04(-0.65%)
Mar 21, 2019 7.320 7.320 6.900 6.945 5,359 -0.04(-0.64%)
Mar 20, 2019 7.385 7.385 6.990 6.990 3,198 -0.32(-4.33%)
Mar 19, 2019 7.364 7.594 7.191 7.306 6,968 -0.03(-0.39%)
Mar 18, 2019 7.537 7.696 7.335 7.335 9,003 -0.17(-2.21%)
Mar 15, 2019 7.479 7.767 7.479 7.501 1,772 +0.02(+0.29%)
Mar 14, 2019 7.758 7.758 7.479 7.479 3,704 -0.32(-4.06%)
Mar 13, 2019 8.342 8.342 7.565 7.795 11,438 +0.46(+6.27%)
Mar 12, 2019 7.134 7.393 7.105 7.335 3,163 +0.28(+3.99%)
Mar 11, 2019 7.594 7.594 6.932 7.054 3,994 -0.20(-2.69%)
Mar 08, 2019 7.249 7.306 7.105 7.249 2,433 +0.14(+2.02%)
Mar 07, 2019 7.421 7.421 7.105 7.105 1,460 -0.32(-4.26%)
Mar 06, 2019 7.220 7.421 7.076 7.421 1,244 +0.43(+6.17%)
Mar 05, 2019 6.731 7.206 6.731 6.990 1,794 +0.14(+2.10%)
Mar 04, 2019 6.530 6.846 6.530 6.846 238 +0.32(+4.85%)
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.