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

Mogo Inc (NQ: MOGO )

1.760 -0.030 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 7.140 8.100 6.810 7.950 876,524 +1.14(+16.74%)
Nov 27, 2020 6.960 7.170 6.765 6.810 182,400 +0.03(+0.44%)
Nov 25, 2020 7.080 7.290 6.750 6.780 213,100 -0.42(-5.83%)
Nov 24, 2020 7.560 7.680 6.930 7.200 468,162 -0.12(-1.64%)
Nov 23, 2020 6.510 7.590 6.300 7.320 924,364 +1.17(+19.02%)
Nov 20, 2020 6.000 6.240 5.880 6.150 152,400 +0.12(+1.99%)
Nov 19, 2020 6.120 6.240 5.850 6.030 323,319 -0.09(-1.47%)
Nov 18, 2020 6.540 6.540 6.030 6.120 425,425 -0.36(-5.56%)
Nov 17, 2020 6.360 6.720 5.850 6.480 3,797,566 +0.90(+16.13%)
Nov 16, 2020 5.400 5.850 5.370 5.580 179,616 +0.18(+3.33%)
Nov 13, 2020 5.550 5.550 5.130 5.400 146,066 -0.12(-2.17%)
Nov 12, 2020 5.700 5.820 5.430 5.520 277,260 -0.33(-5.64%)
Nov 11, 2020 5.970 6.000 5.400 5.850 574,154 -0.54(-8.45%)
Nov 10, 2020 6.750 6.990 5.910 6.390 2,994,534 +0.27(+4.41%)
Nov 09, 2020 5.550 6.360 5.280 6.120 1,092,542 +0.45(+7.94%)
Nov 06, 2020 6.930 7.380 5.130 5.670 23,619,734 +1.65(+41.04%)
Nov 05, 2020 3.900 4.110 3.840 4.020 189,509 +0.21(+5.51%)
Nov 04, 2020 3.660 4.020 3.660 3.810 127,755 +0.09(+2.42%)
Nov 03, 2020 3.840 3.870 3.660 3.720 23,716 -0.03(-0.80%)
Nov 02, 2020 3.750 3.870 3.750 3.750 10,583 +0.06(+1.63%)
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%)
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.