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

Mogo Inc (NQ: MOGO )

1.870 -0.010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 3.420 3.480 3.240 3.390 19,250 -0.03(-0.88%)
Aug 30, 2022 3.390 3.420 3.210 3.420 49,258 +0.03(+0.88%)
Aug 29, 2022 3.420 3.480 3.270 3.390 25,605 -0.03(-0.88%)
Aug 26, 2022 3.600 3.660 3.360 3.420 40,346 -0.27(-7.32%)
Aug 25, 2022 3.600 3.720 3.600 3.690 14,271 +0.15(+4.24%)
Aug 24, 2022 3.420 3.664 3.390 3.540 100,107 +0.15(+4.42%)
Aug 23, 2022 3.420 3.510 3.360 3.390 24,584 -0.03(-0.88%)
Aug 22, 2022 3.480 3.570 3.390 3.420 41,859 -0.21(-5.79%)
Aug 19, 2022 3.720 3.720 3.510 3.630 63,130 -0.18(-4.72%)
Aug 18, 2022 3.780 3.900 3.750 3.810 46,674 +0.00(+0.00%)
Aug 17, 2022 3.870 3.945 3.720 3.810 59,481 -0.09(-2.31%)
Aug 16, 2022 3.870 4.080 3.720 3.900 458,657 +0.15(+4.00%)
Aug 15, 2022 3.900 4.020 3.720 3.750 88,917 -0.27(-6.72%)
Aug 12, 2022 3.840 4.050 3.720 4.020 69,896 +0.27(+7.20%)
Aug 11, 2022 3.990 4.320 3.720 3.750 168,761 -0.34(-8.42%)
Aug 10, 2022 3.900 4.140 3.810 4.095 86,660 +0.40(+10.98%)
Aug 09, 2022 3.900 3.900 3.600 3.690 57,828 -0.24(-6.11%)
Aug 08, 2022 3.720 3.930 3.630 3.930 60,062 +0.39(+11.02%)
Aug 05, 2022 3.300 3.570 3.240 3.540 46,231 +0.18(+5.36%)
Aug 04, 2022 3.390 3.420 3.150 3.360 93,720 +0.03(+0.90%)
Aug 03, 2022 3.210 3.505 3.180 3.330 135,412 +0.11(+3.32%)
Aug 02, 2022 3.030 3.300 3.000 3.223 62,602 +0.25(+8.52%)
Aug 01, 2022 2.940 3.090 2.910 2.970 54,076 -0.06(-1.98%)
Jul 29, 2022 2.940 3.138 2.940 3.030 104,081 +0.09(+3.08%)
Jul 28, 2022 2.880 3.030 2.790 2.939 140,117 +0.12(+4.32%)
Jul 27, 2022 2.740 2.883 2.733 2.818 26,290 +0.06(+2.34%)
Jul 26, 2022 2.880 2.883 2.700 2.753 33,413 -0.17(-5.68%)
Jul 25, 2022 3.030 3.033 2.910 2.919 30,758 -0.17(-5.53%)
Jul 22, 2022 3.240 3.240 2.880 3.090 72,190 -0.06(-1.90%)
Jul 21, 2022 3.150 3.180 3.011 3.150 57,849 -0.03(-0.94%)
Jul 20, 2022 3.120 3.300 3.030 3.180 198,872 +0.20(+6.53%)
Jul 19, 2022 2.730 3.118 2.617 2.985 200,597 +0.31(+11.80%)
Jul 18, 2022 2.550 2.745 2.550 2.670 229,268 +0.15(+5.93%)
Jul 15, 2022 2.685 2.685 2.505 2.521 58,872 -0.04(-1.44%)
Jul 14, 2022 2.551 2.694 2.453 2.558 88,559 -0.07(-2.70%)
Jul 13, 2022 2.550 2.713 2.550 2.629 72,571 +0.00(+0.02%)
Jul 12, 2022 2.730 2.763 2.598 2.628 39,507 -0.10(-3.74%)
Jul 11, 2022 2.763 2.763 2.689 2.730 21,450 -0.03(-1.09%)
Jul 08, 2022 2.734 2.880 2.673 2.760 38,033 -0.06(-2.13%)
Jul 07, 2022 2.574 2.850 2.546 2.820 101,284 +0.21(+8.17%)
Jul 06, 2022 2.550 2.700 2.538 2.607 69,782 -0.05(-1.76%)
Jul 05, 2022 2.640 2.654 2.550 2.654 30,672 +0.03(+1.14%)
Jul 01, 2022 2.579 2.700 2.505 2.624 25,841 +0.05(+1.76%)
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%)
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.