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: 11:33 AM 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, 2018 7.278 7.552 7.278 7.439 1,938 -0.06(-0.77%)
May 30, 2018 7.430 7.667 7.430 7.497 1,354 -0.04(-0.48%)
May 29, 2018 7.544 7.939 7.335 7.534 8,680 -0.41(-5.11%)
May 25, 2018 7.939 7.939 7.939 0 +0.01(+0.13%)
May 24, 2018 7.767 7.968 7.652 7.929 5,758 +0.25(+3.23%)
May 23, 2018 6.674 7.882 6.674 7.680 27,399 +0.63(+8.98%)
May 22, 2018 7.537 7.968 6.731 7.048 54,743 -0.75(-9.59%)
May 21, 2018 8.428 8.428 7.220 7.795 21,404 +0.78(+11.07%)
May 18, 2018 7.191 7.191 6.817 7.019 13,262 -0.10(-1.46%)
May 17, 2018 7.335 7.335 7.048 7.123 18,055 -0.13(-1.74%)
May 16, 2018 7.450 7.537 7.213 7.249 15,103 -0.14(-1.95%)
May 15, 2018 7.968 7.968 7.249 7.393 19,599 -0.58(-7.22%)
May 14, 2018 8.198 8.598 7.968 7.968 47,479 +0.08(+0.99%)
May 11, 2018 7.767 8.187 6.993 7.890 76,497 +0.76(+10.60%)
May 10, 2018 6.472 7.191 6.472 7.134 1,961 +0.63(+9.73%)
May 09, 2018 7.163 7.163 6.357 6.501 4,346 -0.46(-6.61%)
May 08, 2018 7.393 7.393 6.961 6.961 12,674 -0.75(-9.70%)
May 07, 2018 7.673 7.767 7.673 7.709 2,403 +0.05(+0.64%)
May 04, 2018 7.623 7.767 7.623 7.660 2,824 +0.18(+2.42%)
May 03, 2018 7.479 7.544 7.479 7.479 5,346 -0.09(-1.14%)
May 02, 2018 7.643 7.643 7.367 7.565 1,347 -0.06(-0.75%)
May 01, 2018 7.709 7.709 7.537 7.623 7,621 -0.21(-2.68%)
Apr 30, 2018 8.169 8.169 7.833 7.833 2,303 -0.65(-7.69%)
Apr 27, 2018 7.767 8.486 7.729 8.486 4,569 +0.66(+8.45%)
Apr 26, 2018 7.537 7.824 7.508 7.824 6,764 +0.32(+4.21%)
Apr 25, 2018 7.767 7.910 7.508 7.508 14,692 -0.95(-11.22%)
Apr 24, 2018 8.054 8.515 8.054 8.457 13,662 +0.43(+5.38%)
Apr 23, 2018 8.112 8.112 7.795 8.026 3,247 -0.15(-1.87%)
Apr 20, 2018 7.191 8.179 7.191 8.179 11,037 -0.11(-1.28%)
Apr 19, 2018 8.816 8.816 8.173 8.284 2,954 -0.83(-9.15%)
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.