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

Mogo Inc (NQ: MOGO )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 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%)
Oct 01, 2020 4.410 4.410 4.140 4.410 18,209 +0.09(+2.08%)
Sep 30, 2020 4.410 4.470 4.245 4.320 37,765 -0.09(-2.04%)
Sep 29, 2020 4.500 4.550 4.350 4.410 26,828 -0.15(-3.29%)
Sep 28, 2020 4.350 4.590 4.320 4.560 23,525 +0.21(+4.83%)
Sep 25, 2020 4.620 4.620 4.289 4.350 37,333 -0.03(-0.68%)
Sep 24, 2020 4.500 4.530 4.080 4.380 33,020 -0.15(-3.31%)
Sep 23, 2020 4.560 4.620 4.410 4.530 22,482 -0.12(-2.58%)
Sep 22, 2020 4.740 4.800 4.500 4.650 27,132 -0.09(-1.90%)
Sep 21, 2020 4.710 4.860 4.530 4.740 24,117 -0.15(-3.07%)
Sep 18, 2020 4.860 4.950 4.800 4.890 13,200 +0.12(+2.52%)
Sep 17, 2020 4.740 4.860 4.710 4.770 14,267 -0.15(-3.05%)
Sep 16, 2020 4.860 5.010 4.721 4.920 53,425 -0.03(-0.61%)
Sep 15, 2020 5.220 5.220 4.650 4.950 54,375 -0.09(-1.79%)
Sep 14, 2020 5.370 5.370 5.010 5.040 42,408 -0.30(-5.62%)
Sep 11, 2020 4.800 5.430 4.800 5.340 96,066 +0.57(+11.95%)
Sep 10, 2020 4.650 4.800 4.650 4.770 17,439 +0.12(+2.58%)
Sep 09, 2020 4.740 4.740 4.560 4.650 17,892 +0.03(+0.65%)
Sep 08, 2020 4.590 4.680 4.230 4.620 50,111 +0.09(+1.99%)
Sep 04, 2020 4.620 4.770 4.050 4.530 91,166 -0.21(-4.43%)
Sep 03, 2020 4.920 5.100 4.680 4.740 62,160 -0.15(-3.07%)
Sep 02, 2020 5.130 5.130 4.830 4.890 71,760 -0.21(-4.12%)
Sep 01, 2020 5.190 5.400 4.980 5.100 163,250 -0.09(-1.73%)
Aug 31, 2020 5.490 5.520 5.040 5.190 115,264 -0.09(-1.70%)
Aug 28, 2020 5.100 5.400 5.085 5.280 47,800 +0.15(+2.92%)
Aug 27, 2020 5.400 5.520 4.890 5.130 103,785 -0.03(-0.58%)
Aug 26, 2020 5.250 5.520 5.100 5.160 92,804 +0.03(+0.58%)
Aug 25, 2020 4.950 5.550 4.800 5.130 142,853 +0.45(+9.62%)
Aug 24, 2020 4.830 4.950 4.650 4.680 83,446 -0.12(-2.50%)
Aug 21, 2020 4.860 4.860 4.680 4.800 108,800 -0.06(-1.23%)
Aug 20, 2020 4.920 4.920 4.590 4.860 134,620 -0.09(-1.82%)
Aug 19, 2020 5.160 5.160 4.800 4.950 147,192 -0.21(-4.07%)
Aug 18, 2020 5.190 5.340 5.100 5.160 81,340 -0.12(-2.27%)
Aug 17, 2020 5.640 5.700 5.010 5.280 305,304 -0.42(-7.37%)
Aug 14, 2020 5.670 5.940 5.130 5.700 405,833 +0.06(+1.06%)
Aug 13, 2020 5.790 6.030 5.640 5.640 112,328 -0.18(-3.09%)
Aug 12, 2020 6.240 6.330 5.460 5.820 346,653 -0.51(-8.06%)
Aug 11, 2020 6.570 6.600 6.120 6.330 274,835 -0.33(-4.95%)
Aug 10, 2020 7.050 7.050 6.420 6.660 223,847 -0.21(-3.06%)
Aug 07, 2020 6.930 7.110 6.540 6.870 329,266 -0.33(-4.58%)
Aug 06, 2020 6.600 7.260 6.510 7.200 1,110,844 +0.78(+12.15%)
Aug 05, 2020 6.150 6.810 6.090 6.420 720,898 +0.27(+4.39%)
Aug 04, 2020 6.090 6.150 5.970 6.150 221,352 -0.24(-3.76%)
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.