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

Mogo Inc (NQ: MOGO )

1.830 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 30, 2022 2.640 2.664 2.526 2.579 63,134 -0.15(-5.55%)
Jun 29, 2022 2.941 3.000 2.596 2.730 209,252 -0.06(-2.15%)
Jun 28, 2022 2.760 2.897 2.430 2.790 537,404 +0.09(+3.18%)
Jun 27, 2022 2.850 2.850 2.670 2.704 29,528 -0.15(-5.13%)
Jun 24, 2022 2.556 2.904 2.556 2.850 175,156 +0.31(+12.21%)
Jun 23, 2022 2.640 2.640 2.490 2.540 98,067 -0.06(-2.31%)
Jun 22, 2022 2.654 2.760 2.550 2.600 103,968 -0.23(-8.28%)
Jun 21, 2022 2.700 2.868 2.640 2.834 206,762 +0.25(+9.86%)
Jun 17, 2022 3.060 3.120 2.400 2.580 985,853 -0.51(-16.50%)
Jun 16, 2022 3.210 3.270 3.032 3.090 32,328 -0.27(-8.04%)
Jun 15, 2022 3.330 3.450 3.150 3.360 89,049 +0.03(+0.90%)
Jun 14, 2022 3.510 3.510 3.270 3.330 78,743 -0.21(-5.93%)
Jun 13, 2022 3.240 4.230 3.000 3.540 753,322 +0.09(+2.61%)
Jun 10, 2022 3.480 3.580 3.360 3.450 59,797 -0.15(-4.17%)
Jun 09, 2022 3.780 3.780 3.570 3.600 35,067 -0.21(-5.51%)
Jun 08, 2022 3.750 3.900 3.720 3.810 27,436 -0.03(-0.78%)
Jun 07, 2022 3.870 3.960 3.690 3.840 85,527 -0.09(-2.29%)
Jun 06, 2022 4.050 4.200 3.900 3.930 42,324 -0.12(-2.96%)
Jun 03, 2022 4.080 4.110 3.840 4.050 43,726 -0.09(-2.17%)
Jun 02, 2022 3.660 4.290 3.630 4.140 101,484 +0.42(+11.29%)
Jun 01, 2022 4.110 4.140 3.660 3.720 63,882 -0.30(-7.46%)
May 31, 2022 3.990 4.170 3.870 4.020 189,815 +0.45(+12.61%)
May 27, 2022 3.360 3.600 3.360 3.570 70,948 +0.21(+6.25%)
May 26, 2022 3.270 3.510 3.270 3.360 152,091 +0.12(+3.70%)
May 25, 2022 3.210 3.330 3.030 3.240 105,856 +0.06(+1.89%)
May 24, 2022 3.390 3.450 3.150 3.180 85,442 -0.30(-8.62%)
May 23, 2022 3.540 3.540 3.390 3.480 28,899 +0.00(+0.00%)
May 20, 2022 3.570 3.600 3.255 3.480 45,944 -0.03(-0.85%)
May 19, 2022 3.270 3.660 3.270 3.510 53,446 +0.15(+4.46%)
May 18, 2022 3.690 3.720 3.240 3.360 145,659 -0.30(-8.20%)
May 17, 2022 3.240 3.840 3.240 3.660 121,537 +0.48(+15.09%)
May 16, 2022 3.270 3.390 3.150 3.180 148,732 -0.17(-4.93%)
May 13, 2022 3.120 3.570 3.000 3.345 399,508 +0.23(+7.21%)
May 12, 2022 3.390 3.660 2.550 3.120 825,758 -0.96(-23.53%)
May 11, 2022 4.260 4.496 4.080 4.080 151,178 -0.36(-8.11%)
May 10, 2022 4.800 4.805 4.395 4.440 92,293 -0.30(-6.33%)
May 09, 2022 5.250 5.250 4.710 4.740 108,077 -0.63(-11.73%)
May 06, 2022 5.340 5.550 5.205 5.370 65,354 -0.21(-3.76%)
May 05, 2022 6.030 6.030 5.250 5.580 227,580 -0.63(-10.14%)
May 04, 2022 6.270 6.300 5.685 6.210 63,421 -0.03(-0.48%)
May 03, 2022 5.910 6.330 5.880 6.240 81,552 +0.24(+4.00%)
May 02, 2022 5.580 6.030 5.564 6.000 53,393 +0.36(+6.38%)
Apr 29, 2022 5.610 6.000 5.610 5.640 64,962 -0.06(-1.05%)
Apr 28, 2022 5.670 5.700 5.310 5.700 49,672 +0.15(+2.70%)
Apr 27, 2022 5.550 5.760 5.460 5.550 69,660 +0.00(+0.00%)
Apr 26, 2022 5.760 5.805 5.370 5.550 106,195 -0.33(-5.61%)
Apr 25, 2022 5.700 5.910 5.580 5.880 75,594 +0.15(+2.62%)
Apr 22, 2022 5.910 5.910 5.640 5.730 90,692 -0.18(-3.05%)
Apr 21, 2022 6.600 6.630 5.835 5.910 195,785 -0.57(-8.80%)
Apr 20, 2022 6.870 6.870 6.420 6.480 139,280 -0.42(-6.09%)
Apr 19, 2022 6.570 6.990 6.540 6.900 144,729 +0.27(+4.07%)
Apr 18, 2022 6.810 6.870 6.540 6.630 90,531 -0.30(-4.33%)
Apr 14, 2022 7.410 7.500 6.870 6.930 79,095 -0.42(-5.71%)
Apr 13, 2022 7.230 7.590 7.140 7.350 128,508 +0.18(+2.51%)
Apr 12, 2022 7.440 7.740 7.140 7.170 92,344 -0.21(-2.85%)
Apr 11, 2022 7.530 7.590 7.200 7.380 92,983 -0.24(-3.15%)
Apr 08, 2022 7.860 7.888 7.560 7.620 46,799 -0.36(-4.51%)
Apr 07, 2022 8.250 8.250 7.650 7.980 82,818 -0.27(-3.27%)
Apr 06, 2022 8.700 8.715 8.070 8.250 181,551 -0.69(-7.72%)
Apr 05, 2022 9.330 9.390 8.730 8.940 121,717 -0.39(-4.18%)
Apr 04, 2022 8.700 9.420 8.550 9.330 162,358 +0.69(+7.99%)
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.