Mogo Inc (NQ: MOGO )

7.550 USD -0.220 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 7.150 7.780 7.120 7.550 1,160,106 -0.22(-2.83%)
May 10, 2021 8.160 8.245 7.730 7.770 1,088,573 -0.36(-4.43%)
May 07, 2021 7.860 8.470 7.810 8.130 1,294,304 +0.19(+2.39%)
May 06, 2021 8.270 8.270 7.660 7.940 1,178,548 -0.20(-2.46%)
May 05, 2021 8.400 8.480 7.960 8.140 1,019,837 -0.05(-0.61%)
May 04, 2021 8.360 8.500 7.850 8.190 1,893,445 -0.38(-4.43%)
May 03, 2021 9.210 9.390 8.510 8.570 2,080,213 -0.72(-7.75%)
Apr 30, 2021 8.550 9.290 8.360 9.290 4,249,700 +0.60(+6.90%)
Apr 29, 2021 8.740 8.770 8.060 8.690 2,591,706 +0.03(+0.35%)
Apr 28, 2021 8.280 8.820 8.030 8.660 2,053,502 +0.23(+2.73%)
Apr 27, 2021 7.860 8.460 7.560 8.430 2,625,754 +0.68(+8.77%)
Apr 26, 2021 7.830 8.090 7.590 7.750 1,709,782 +0.12(+1.57%)
Apr 23, 2021 6.970 7.770 6.920 7.630 1,650,800 +0.48(+6.71%)
Apr 22, 2021 7.880 7.990 6.890 7.150 3,040,227 -0.90(-11.18%)
Apr 21, 2021 6.770 8.520 6.610 8.050 6,084,337 +1.23(+18.04%)
Apr 20, 2021 6.960 7.120 6.260 6.820 2,684,006 -0.13(-1.87%)
Apr 19, 2021 7.670 7.670 6.900 6.950 2,793,979 -1.01(-12.69%)
Apr 16, 2021 8.100 8.170 7.780 7.960 1,459,700 -0.14(-1.73%)
Apr 15, 2021 8.940 9.000 7.770 8.100 2,617,625 -0.60(-6.90%)
Apr 14, 2021 9.620 9.850 8.620 8.700 3,326,310 -0.91(-9.47%)
Apr 13, 2021 10.20 10.35 9.570 9.610 2,249,513 -0.45(-4.47%)
Apr 12, 2021 10.74 10.74 9.900 10.06 1,801,404 -0.52(-4.91%)
Apr 09, 2021 10.52 11.13 10.32 10.58 2,694,400 -0.03(-0.28%)
Apr 08, 2021 9.920 10.70 9.720 10.61 4,341,483 +0.84(+8.60%)
Apr 07, 2021 9.440 9.780 9.250 9.770 2,154,327 +0.09(+0.93%)
Apr 06, 2021 10.04 10.04 9.470 9.680 2,064,777 -0.32(-3.20%)
Apr 05, 2021 10.03 10.36 9.370 10.00 2,832,880 +0.15(+1.52%)
Apr 01, 2021 8.700 10.10 8.560 9.850 5,222,500 +1.35(+15.88%)
Mar 31, 2021 8.480 8.780 8.350 8.500 1,833,444 +0.02(+0.24%)
Mar 30, 2021 8.570 8.810 7.920 8.480 2,271,564 -0.01(-0.12%)
Mar 29, 2021 9.340 9.810 8.420 8.490 8,907,041 +0.01(+0.12%)
Mar 26, 2021 9.010 9.120 8.160 8.480 2,249,900 -0.59(-6.50%)
Mar 25, 2021 8.270 9.100 8.130 9.070 4,371,137 +0.09(+1.00%)
Mar 24, 2021 10.65 10.72 8.760 8.980 4,282,206 -1.65(-15.52%)
Mar 23, 2021 11.08 11.50 10.21 10.63 6,364,034 +0.34(+3.30%)
Mar 22, 2021 11.76 11.84 10.27 10.29 4,373,537 -1.18(-10.29%)
Mar 19, 2021 10.65 12.29 10.44 11.47 10,482,100 +1.36(+13.45%)
Mar 18, 2021 10.55 11.47 10.01 10.11 6,862,853 -0.54(-5.07%)
Mar 17, 2021 9.480 10.82 9.410 10.65 3,359,285 +0.63(+6.29%)
Mar 16, 2021 10.65 11.04 9.680 10.02 3,506,995 -0.56(-5.29%)
Mar 15, 2021 9.410 10.83 9.390 10.58 7,185,027 +1.30(+14.01%)
Mar 12, 2021 8.110 9.370 8.030 9.280 3,942,100 +0.32(+3.57%)
Mar 11, 2021 8.070 9.040 7.860 8.960 5,489,545 +1.17(+15.02%)
Mar 10, 2021 8.570 8.720 7.680 7.790 2,096,581 -0.38(-4.65%)
Mar 09, 2021 7.850 8.400 7.550 8.170 2,244,712 +1.00(+13.95%)
Mar 08, 2021 7.150 7.720 6.910 7.170 1,447,965 +0.09(+1.27%)
Mar 05, 2021 7.220 7.355 6.230 7.080 1,931,200 -0.02(-0.28%)
Mar 04, 2021 7.780 7.960 6.540 7.100 3,633,861 -0.93(-11.58%)
Mar 03, 2021 8.680 8.880 7.850 8.030 2,421,516 -0.28(-3.37%)
Mar 02, 2021 9.050 9.290 8.280 8.310 2,414,579 -0.66(-7.36%)
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.