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 (%)
Aug 30, 2019 9.210 9.450 8.550 8.550 1,233 -0.57(-6.25%)
Aug 29, 2019 9.150 9.420 9.060 9.120 4,639 -0.30(-3.18%)
Aug 28, 2019 9.180 9.450 9.000 9.420 7,900 +0.12(+1.29%)
Aug 27, 2019 8.730 9.300 8.730 9.300 11,264 +0.51(+5.80%)
Aug 26, 2019 9.150 9.150 8.490 8.790 6,350 -0.51(-5.48%)
Aug 23, 2019 8.370 9.300 8.370 9.300 5,400 +0.96(+11.51%)
Aug 22, 2019 8.490 8.520 8.100 8.340 5,440 +0.09(+1.09%)
Aug 21, 2019 8.010 8.543 7.613 8.250 13,871 +0.21(+2.61%)
Aug 20, 2019 7.500 8.430 7.464 8.040 13,428 +0.30(+3.88%)
Aug 19, 2019 7.500 7.800 7.050 7.740 15,991 +0.36(+4.88%)
Aug 16, 2019 9.060 9.060 6.540 7.380 14,500 -1.92(-20.65%)
Aug 15, 2019 8.640 9.300 7.290 9.300 31,595 +0.99(+11.91%)
Aug 14, 2019 8.070 8.310 7.770 8.310 8,687 +0.33(+4.14%)
Aug 13, 2019 7.800 8.340 7.710 7.980 1,831 +0.28(+3.61%)
Aug 12, 2019 7.710 7.740 7.410 7.702 8,673 -0.04(-0.49%)
Aug 09, 2019 7.590 7.830 7.530 7.740 700 -0.21(-2.64%)
Aug 08, 2019 7.860 8.250 7.860 7.950 2,215 -0.48(-5.69%)
Aug 07, 2019 7.800 8.430 7.548 8.430 8,487 +0.69(+8.91%)
Aug 06, 2019 8.820 8.820 7.740 7.740 8,237 -1.23(-13.71%)
Aug 05, 2019 8.850 9.240 8.670 8.970 1,287 +0.57(+6.79%)
Aug 02, 2019 8.340 8.430 8.219 8.400 4,533 +0.00(+0.00%)
Aug 01, 2019 8.790 8.790 8.400 8.400 2,071 -0.30(-3.45%)
Jul 31, 2019 8.497 8.730 8.497 8.700 4,551 +0.15(+1.79%)
Jul 30, 2019 8.292 8.670 8.292 8.547 781 +0.08(+0.99%)
Jul 29, 2019 9.300 9.300 8.461 8.463 1,323 -0.69(-7.51%)
Jul 26, 2019 9.240 9.240 8.340 9.150 22,333 +0.24(+2.69%)
Jul 25, 2019 8.910 8.932 8.580 8.910 3,565 -0.06(-0.67%)
Jul 24, 2019 8.420 9.084 8.382 8.970 2,298 +0.42(+4.91%)
Jul 23, 2019 8.640 9.196 8.340 8.550 1,629 -0.24(-2.74%)
Jul 22, 2019 8.280 8.925 8.261 8.791 3,301 +0.24(+2.82%)
Jul 19, 2019 9.150 9.150 8.550 8.550 19,833 -0.70(-7.57%)
Jul 18, 2019 9.120 9.510 9.120 9.250 1,760 -0.11(-1.18%)
Jul 17, 2019 9.360 9.510 9.300 9.360 1,640 -0.03(-0.32%)
Jul 16, 2019 9.525 9.525 9.390 9.390 3,152 -0.06(-0.64%)
Jul 15, 2019 9.660 9.660 9.268 9.450 847 +0.00(+0.02%)
Jul 12, 2019 9.750 9.750 9.448 9.448 1,300 -0.18(-1.88%)
Jul 11, 2019 9.990 9.990 9.410 9.630 1,223 -0.27(-2.73%)
Jul 10, 2019 10.14 10.14 9.648 9.900 1,727 -0.63(-5.98%)
Jul 09, 2019 9.120 10.53 9.120 10.53 696 +1.59(+17.79%)
Jul 08, 2019 9.210 9.990 8.940 8.940 9,821 -0.51(-5.40%)
Jul 05, 2019 9.960 9.960 9.090 9.450 3,900 -0.57(-5.69%)
Jul 03, 2019 9.930 10.02 9.871 10.02 2,200 +0.14(+1.41%)
Jul 02, 2019 9.900 10.08 9.769 9.880 2,565 -0.69(-6.57%)
Jul 01, 2019 10.02 10.86 9.660 10.57 5,452 +0.38(+3.68%)
Jun 28, 2019 10.56 10.62 9.840 10.20 4,833 -0.39(-3.69%)
Jun 27, 2019 11.25 11.49 10.59 10.59 9,130 -0.72(-6.36%)
Jun 26, 2019 10.80 12.09 10.80 11.31 10,868 +0.45(+4.14%)
Jun 25, 2019 10.65 11.25 10.65 10.86 3,258 +0.15(+1.40%)
Jun 24, 2019 10.65 10.74 10.47 10.71 927 -0.04(-0.42%)
Jun 21, 2019 10.35 10.77 10.35 10.76 2,066 +0.11(+0.99%)
Jun 20, 2019 10.71 10.83 10.35 10.65 538 -0.06(-0.56%)
Jun 19, 2019 10.83 10.92 10.59 10.71 2,430 +0.24(+2.29%)
Jun 18, 2019 9.900 10.54 9.900 10.47 4,707 +0.42(+4.18%)
Jun 17, 2019 9.750 10.41 9.750 10.05 1,605 +0.00(+0.00%)
Jun 14, 2019 11.40 11.40 10.05 10.05 3,733 -1.35(-11.84%)
Jun 13, 2019 11.40 11.40 10.61 11.40 1,292 +0.21(+1.88%)
Jun 12, 2019 11.10 11.19 10.98 11.19 3,915 +0.03(+0.27%)
Jun 11, 2019 11.40 11.40 11.10 11.16 3,695 -0.15(-1.33%)
Jun 10, 2019 11.01 11.31 10.98 11.31 5,942 +0.24(+2.17%)
Jun 07, 2019 10.83 11.13 10.76 11.07 5,500 +0.46(+4.38%)
Jun 06, 2019 10.49 10.92 10.17 10.61 4,194 -0.34(-3.15%)
Jun 05, 2019 11.07 11.07 10.31 10.95 4,498 +0.72(+7.04%)
Jun 04, 2019 11.31 11.31 9.840 10.23 20,210 -1.92(-15.80%)
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.