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

Mogo Inc (NQ: MOGO )

1.800 -0.030 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2018 8.104 8.104 7.702 7.853 677 +0.19(+2.44%)
Oct 30, 2018 7.680 7.738 7.393 7.666 5,507 -0.01(-0.19%)
Oct 29, 2018 8.080 8.080 7.680 7.680 947 -0.52(-6.32%)
Oct 26, 2018 8.428 8.687 8.198 8.198 1,390 -0.23(-2.73%)
Oct 25, 2018 7.767 8.428 7.767 8.428 903 +0.70(+9.04%)
Oct 24, 2018 7.270 7.730 7.220 7.730 455 +0.60(+8.35%)
Oct 23, 2018 7.191 7.191 6.961 7.134 914 -0.26(-3.50%)
Oct 22, 2018 7.853 7.853 7.393 7.393 212 -0.37(-4.81%)
Oct 19, 2018 7.767 7.767 7.767 7.767 660 +0.12(+1.50%)
Oct 18, 2018 7.853 7.853 7.623 7.652 297 -0.04(-0.50%)
Oct 17, 2018 7.690 7.690 7.690 7.690 38 +0.20(+2.61%)
Oct 16, 2018 7.501 7.738 7.494 7.494 1,035 +0.05(+0.73%)
Oct 15, 2018 7.853 7.853 7.249 7.440 1,141 -0.41(-5.26%)
Oct 12, 2018 7.767 7.853 7.537 7.853 2,120 +0.23(+3.02%)
Oct 11, 2018 7.479 7.623 7.364 7.623 8,360 -0.12(-1.49%)
Oct 10, 2018 8.198 8.198 7.738 7.738 1,088 -0.39(-4.80%)
Oct 09, 2018 9.021 9.021 8.128 8.128 5,286 -0.79(-8.85%)
Oct 08, 2018 7.968 8.917 7.968 8.917 2,920 +0.66(+8.01%)
Oct 05, 2018 8.515 8.515 7.968 8.256 3,545 -0.09(-1.03%)
Oct 04, 2018 8.240 8.342 8.240 8.342 243 -0.11(-1.27%)
Oct 03, 2018 8.198 8.745 8.198 8.450 609 +0.31(+3.80%)
Oct 02, 2018 8.687 8.687 8.141 8.141 556 -0.86(-9.58%)
Oct 01, 2018 8.946 9.004 8.860 9.004 936 +0.06(+0.64%)
Sep 28, 2018 8.745 8.946 8.687 8.946 2,676 +0.43(+5.07%)
Sep 27, 2018 8.313 8.572 8.256 8.515 1,147 +0.26(+3.14%)
Sep 26, 2018 9.004 9.004 8.038 8.256 1,151 -0.26(-3.04%)
Sep 25, 2018 8.486 8.630 8.284 8.514 990 +0.11(+1.27%)
Sep 24, 2018 8.791 8.791 8.284 8.407 348 -0.54(-6.02%)
Sep 21, 2018 9.349 9.406 8.946 8.946 1,738 -0.83(-8.53%)
Sep 20, 2018 9.665 9.780 9.234 9.780 1,633 +0.17(+1.80%)
Sep 19, 2018 9.378 9.780 7.968 9.608 80,665 +0.17(+1.83%)
Sep 18, 2018 9.435 9.485 9.435 9.435 911 -0.17(-1.80%)
Sep 17, 2018 9.636 9.636 9.550 9.608 1,007 +0.00(+0.00%)
Sep 14, 2018 9.982 9.982 9.378 9.608 7,891 -0.35(-3.47%)
Sep 12, 2018 9.953 9.953 9.953 0 +0.35(+3.59%)
Sep 11, 2018 10.01 10.07 9.608 9.608 6,963 +0.06(+0.60%)
Sep 10, 2018 9.838 10.07 9.550 9.550 2,011 -0.33(-3.35%)
Sep 07, 2018 9.838 9.881 9.809 9.881 695 -0.01(-0.15%)
Sep 06, 2018 10.36 10.36 9.838 9.895 5,267 -0.12(-1.15%)
Sep 05, 2018 10.36 11.19 10.01 10.01 8,835 +0.06(+0.58%)
Sep 04, 2018 9.924 10.18 9.924 9.953 5,141 +0.06(+0.58%)
Aug 31, 2018 9.895 9.895 9.895 0 +0.17(+1.78%)
Aug 30, 2018 9.369 9.751 9.369 9.723 825 +0.23(+2.42%)
Aug 29, 2018 9.751 10.07 9.493 9.493 14,602 -0.14(-1.50%)
Aug 28, 2018 10.13 10.27 9.636 9.637 8,740 -0.67(-6.49%)
Aug 27, 2018 9.924 10.31 9.924 10.31 435 -0.08(-0.75%)
Aug 24, 2018 9.809 10.38 9.780 10.38 2,572 +0.40(+4.03%)
Aug 23, 2018 10.36 10.36 9.982 9.982 654 -0.74(-6.94%)
Aug 22, 2018 10.07 10.76 10.07 10.73 3,155 +0.46(+4.44%)
Aug 21, 2018 10.24 10.27 9.896 10.27 2,555 +0.03(+0.25%)
Aug 20, 2018 10.27 10.44 10.22 10.24 3,689 -0.37(-3.50%)
Aug 17, 2018 10.47 10.67 10.27 10.61 5,909 -0.89(-7.75%)
Aug 16, 2018 11.07 11.51 10.44 11.51 1,675 +0.60(+5.54%)
Aug 15, 2018 10.36 11.01 10.18 10.90 6,210 +1.70(+18.44%)
Aug 14, 2018 10.93 11.37 9.205 9.205 37,252 -1.96(-17.53%)
Aug 13, 2018 10.64 11.16 9.579 11.16 40,801 +0.53(+5.01%)
Aug 10, 2018 10.36 10.90 10.13 10.63 52,180 +0.33(+3.21%)
Aug 09, 2018 9.924 10.30 9.714 10.30 45,258 +0.59(+6.04%)
Aug 08, 2018 10.36 10.36 9.524 9.711 4,234 -0.36(-3.54%)
Aug 07, 2018 9.362 10.07 9.362 10.07 8,224 +0.72(+7.69%)
Aug 03, 2018 9.349 9.349 9.349 0 +0.00(+0.00%)
Aug 02, 2018 9.205 9.349 9.147 9.349 260 -0.29(-2.99%)
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.