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 (%)
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%)
Dec 01, 2020 8.100 10.47 8.100 9.720 2,846,438 +1.77(+22.26%)
Nov 30, 2020 7.140 8.100 6.810 7.950 876,524 +1.14(+16.74%)
Nov 27, 2020 6.960 7.170 6.765 6.810 182,400 +0.03(+0.44%)
Nov 25, 2020 7.080 7.290 6.750 6.780 213,100 -0.42(-5.83%)
Nov 24, 2020 7.560 7.680 6.930 7.200 468,162 -0.12(-1.64%)
Nov 23, 2020 6.510 7.590 6.300 7.320 924,364 +1.17(+19.02%)
Nov 20, 2020 6.000 6.240 5.880 6.150 152,400 +0.12(+1.99%)
Nov 19, 2020 6.120 6.240 5.850 6.030 323,319 -0.09(-1.47%)
Nov 18, 2020 6.540 6.540 6.030 6.120 425,425 -0.36(-5.56%)
Nov 17, 2020 6.360 6.720 5.850 6.480 3,797,566 +0.90(+16.13%)
Nov 16, 2020 5.400 5.850 5.370 5.580 179,616 +0.18(+3.33%)
Nov 13, 2020 5.550 5.550 5.130 5.400 146,066 -0.12(-2.17%)
Nov 12, 2020 5.700 5.820 5.430 5.520 277,260 -0.33(-5.64%)
Nov 11, 2020 5.970 6.000 5.400 5.850 574,154 -0.54(-8.45%)
Nov 10, 2020 6.750 6.990 5.910 6.390 2,994,534 +0.27(+4.41%)
Nov 09, 2020 5.550 6.360 5.280 6.120 1,092,542 +0.45(+7.94%)
Nov 06, 2020 6.930 7.380 5.130 5.670 23,619,734 +1.65(+41.04%)
Nov 05, 2020 3.900 4.110 3.840 4.020 189,509 +0.21(+5.51%)
Nov 04, 2020 3.660 4.020 3.660 3.810 127,755 +0.09(+2.42%)
Nov 03, 2020 3.840 3.870 3.660 3.720 23,716 -0.03(-0.80%)
Nov 02, 2020 3.750 3.870 3.750 3.750 10,583 +0.06(+1.63%)
Oct 30, 2020 3.930 3.930 3.480 3.690 39,300 -0.33(-8.21%)
Oct 29, 2020 4.110 4.110 3.870 4.020 32,728 -0.03(-0.74%)
Oct 28, 2020 4.140 4.320 3.960 4.050 46,286 -0.27(-6.25%)
Oct 27, 2020 4.080 4.560 4.080 4.320 193,676 +0.21(+5.12%)
Oct 26, 2020 4.380 4.380 4.050 4.109 27,594 -0.24(-5.54%)
Oct 23, 2020 4.415 4.468 4.320 4.351 16,000 -0.15(-3.32%)
Oct 22, 2020 4.650 4.650 4.320 4.500 58,432 -0.03(-0.66%)
Oct 21, 2020 4.470 4.890 4.410 4.530 172,425 +0.18(+4.14%)
Oct 20, 2020 4.080 4.440 4.050 4.350 270,577 +0.30(+7.41%)
Oct 19, 2020 4.170 4.170 3.995 4.050 53,572 -0.12(-2.88%)
Oct 16, 2020 4.200 4.228 4.065 4.170 17,833 +0.03(+0.72%)
Oct 15, 2020 4.290 4.290 4.050 4.140 46,833 -0.15(-3.50%)
Oct 14, 2020 4.320 4.380 4.260 4.290 23,594 -0.03(-0.69%)
Oct 13, 2020 4.380 4.422 4.230 4.320 19,755 -0.12(-2.70%)
Oct 12, 2020 4.350 4.560 4.350 4.440 38,509 +0.06(+1.37%)
Oct 09, 2020 4.230 4.380 4.140 4.380 37,066 +0.15(+3.55%)
Oct 08, 2020 4.230 4.320 4.080 4.230 57,461 +0.00(+0.00%)
Oct 07, 2020 4.260 4.350 4.080 4.230 50,133 -0.09(-2.08%)
Oct 06, 2020 4.500 4.500 4.230 4.320 18,262 -0.03(-0.69%)
Oct 05, 2020 4.470 4.470 4.230 4.350 13,572 -0.12(-2.68%)
Oct 02, 2020 4.230 4.470 4.140 4.470 31,800 +0.06(+1.36%)
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.