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

Mogo Inc (NQ: MOGO )

1.790 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2022 6.720 7.110 6.632 6.870 102,815 +0.06(+0.88%)
Feb 25, 2022 6.570 6.840 6.450 6.810 97,755 +0.06(+0.89%)
Feb 24, 2022 5.610 6.870 5.520 6.750 194,028 +0.60(+9.76%)
Feb 23, 2022 6.510 6.660 6.090 6.150 110,434 -0.33(-5.09%)
Feb 22, 2022 6.090 6.720 5.910 6.480 159,721 +0.06(+0.93%)
Feb 18, 2022 6.420 0 -0.33(-4.89%)
Feb 17, 2022 7.170 7.260 6.630 6.750 131,605 -0.66(-8.91%)
Feb 16, 2022 7.590 7.590 7.170 7.410 85,364 -0.27(-3.52%)
Feb 15, 2022 7.080 7.710 7.050 7.680 146,847 +0.75(+10.82%)
Feb 14, 2022 6.990 7.200 6.750 6.930 117,457 +0.00(+0.00%)
Feb 11, 2022 7.200 7.470 6.855 6.930 149,572 -0.33(-4.55%)
Feb 10, 2022 7.380 7.950 7.110 7.260 238,744 -0.42(-5.47%)
Feb 09, 2022 7.320 7.710 7.290 7.680 140,415 +0.51(+7.11%)
Feb 08, 2022 6.960 7.170 6.898 7.170 126,529 +0.21(+3.02%)
Feb 07, 2022 6.960 7.545 6.840 6.960 252,853 +0.15(+2.20%)
Feb 04, 2022 6.090 6.900 6.030 6.810 232,322 +0.78(+12.94%)
Feb 03, 2022 6.330 5.985 6.030 113,721 -0.54(-8.22%)
Feb 02, 2022 7.110 7.200 6.450 6.570 183,793 -0.51(-7.20%)
Feb 01, 2022 6.510 7.080 6.360 7.080 228,493 +0.57(+8.76%)
Jan 31, 2022 6.060 6.540 6.510 380,506 +0.48(+7.96%)
Jan 28, 2022 6.000 6.030 5.565 6.030 319,737 +0.09(+1.52%)
Jan 27, 2022 6.480 6.510 5.850 5.940 248,961 -0.42(-6.60%)
Jan 26, 2022 6.975 6.975 6.270 6.360 302,541 -0.39(-5.78%)
Jan 25, 2022 6.570 6.930 6.435 6.750 163,281 -0.12(-1.75%)
Jan 24, 2022 6.270 7.095 6.000 6.870 424,524 +0.36(+5.53%)
Jan 21, 2022 6.900 7.020 6.390 6.510 365,675 -0.60(-8.44%)
Jan 20, 2022 7.260 7.770 7.110 7.110 190,327 -0.06(-0.84%)
Jan 19, 2022 7.320 7.755 7.140 7.170 311,435 -0.18(-2.45%)
Jan 18, 2022 7.800 7.830 7.305 7.350 279,596 -0.69(-8.58%)
Jan 14, 2022 8.040 0 -0.30(-3.60%)
Jan 13, 2022 8.850 8.970 8.250 8.340 239,899 -0.48(-5.44%)
Jan 12, 2022 8.610 9.210 8.340 8.820 449,528 +0.30(+3.52%)
Jan 11, 2022 8.160 8.790 8.160 8.520 771,058 +0.27(+3.27%)
Jan 10, 2022 8.700 8.700 7.995 8.250 263,296 -0.51(-5.82%)
Jan 07, 2022 9.060 9.180 8.640 8.760 221,884 -0.30(-3.31%)
Jan 06, 2022 9.600 9.660 8.970 9.060 374,039 -0.57(-5.92%)
Jan 05, 2022 10.62 10.80 9.510 9.630 188,514 -1.11(-10.34%)
Jan 04, 2022 10.59 10.89 10.35 10.74 200,549 +0.24(+2.29%)
Jan 03, 2022 10.26 10.88 10.24 10.50 188,657 +0.24(+2.34%)
Dec 31, 2021 10.17 10.62 10.17 10.26 263,445 -0.18(-1.72%)
Dec 30, 2021 10.35 10.76 10.29 10.44 280,051 +0.03(+0.29%)
Dec 29, 2021 11.10 11.10 10.35 10.41 265,794 -0.72(-6.47%)
Dec 28, 2021 11.97 11.97 10.80 11.13 322,305 -0.90(-7.48%)
Dec 27, 2021 11.10 12.54 9.945 12.03 1,190,119 +0.99(+8.97%)
Dec 23, 2021 10.26 11.13 10.17 11.04 350,791 +0.72(+6.98%)
Dec 22, 2021 10.29 10.41 9.930 10.32 349,106 -0.24(-2.27%)
Dec 21, 2021 9.570 10.89 9.510 10.56 758,476 +1.08(+11.39%)
Dec 20, 2021 9.450 10.17 9.120 9.480 899,889 -0.06(-0.59%)
Dec 17, 2021 9.660 9.930 9.180 9.536 325,394 -0.24(-2.49%)
Dec 16, 2021 10.26 10.37 9.630 9.780 247,954 -0.39(-3.83%)
Dec 15, 2021 10.20 10.23 9.300 10.17 387,125 -0.06(-0.59%)
Dec 14, 2021 9.930 10.32 9.750 10.23 319,237 -0.09(-0.87%)
Dec 13, 2021 11.40 11.46 10.26 10.32 563,556 -1.11(-9.71%)
Dec 10, 2021 11.85 12.00 11.01 11.43 560,322 -0.42(-3.54%)
Dec 09, 2021 11.58 12.30 11.37 11.85 1,739,544 -2.25(-15.96%)
Dec 08, 2021 13.95 14.43 13.77 14.10 135,759 +0.15(+1.08%)
Dec 07, 2021 13.56 14.22 13.50 13.95 159,279 +0.87(+6.65%)
Dec 06, 2021 13.17 13.20 12.42 13.08 215,840 +0.03(+0.23%)
Dec 03, 2021 14.34 14.40 12.82 13.05 310,854 -1.41(-9.75%)
Dec 02, 2021 14.58 14.58 13.98 14.46 167,875 -0.36(-2.43%)
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.