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 (%)
Feb 29, 2024 1.910 1.960 1.850 1.910 78,180 +0.07(+3.80%)
Feb 28, 2024 1.880 2.030 1.840 1.840 233,328 +0.00(+0.00%)
Feb 27, 2024 1.740 1.855 1.740 1.840 52,145 +0.11(+6.36%)
Feb 26, 2024 1.580 1.730 1.560 1.730 45,416 +0.11(+6.79%)
Feb 23, 2024 1.660 1.660 1.590 1.620 48,128 -0.06(-3.57%)
Feb 22, 2024 1.720 1.721 1.600 1.680 56,383 -0.03(-1.75%)
Feb 21, 2024 1.730 1.730 1.655 1.710 18,647 -0.01(-0.50%)
Feb 20, 2024 1.790 1.790 1.700 1.719 18,961 -0.09(-5.05%)
Feb 16, 2024 1.720 1.840 1.720 1.810 54,666 +0.03(+1.69%)
Feb 15, 2024 1.650 1.780 1.650 1.780 50,582 +0.10(+5.95%)
Feb 14, 2024 1.730 1.810 1.650 1.680 74,157 +0.01(+0.60%)
Feb 13, 2024 1.820 1.820 1.650 1.670 46,174 -0.21(-11.17%)
Feb 12, 2024 1.750 1.900 1.750 1.880 104,961 +0.11(+6.21%)
Feb 09, 2024 1.640 1.820 1.640 1.770 73,776 +0.16(+9.94%)
Feb 08, 2024 1.580 1.640 1.574 1.610 30,192 +0.01(+0.63%)
Feb 07, 2024 1.630 1.650 1.573 1.600 42,698 -0.01(-0.62%)
Feb 06, 2024 1.640 1.650 1.570 1.610 50,508 -0.03(-1.83%)
Feb 05, 2024 1.610 1.710 1.560 1.640 35,068 -0.02(-1.20%)
Feb 02, 2024 1.680 1.700 1.626 1.660 17,689 +0.00(+0.00%)
Feb 01, 2024 1.440 1.750 1.440 1.660 44,643 +0.20(+13.70%)
Jan 31, 2024 1.500 1.570 1.460 1.460 26,861 -0.06(-3.95%)
Jan 30, 2024 1.520 1.620 1.520 1.520 126,337 -0.04(-2.56%)
Jan 29, 2024 1.470 1.570 1.470 1.560 10,852 +0.06(+3.82%)
Jan 26, 2024 1.420 1.549 1.420 1.503 27,947 +0.06(+4.35%)
Jan 25, 2024 1.450 1.470 1.400 1.440 29,371 -0.01(-0.69%)
Jan 24, 2024 1.500 1.510 1.450 1.450 9,935 -0.05(-3.33%)
Jan 23, 2024 1.610 1.610 1.500 1.500 37,317 -0.05(-3.23%)
Jan 22, 2024 1.640 1.640 1.550 1.550 18,554 -0.06(-3.73%)
Jan 19, 2024 1.650 1.660 1.570 1.610 19,915 -0.05(-3.01%)
Jan 18, 2024 1.670 1.730 1.630 1.660 42,619 +0.00(+0.00%)
Jan 17, 2024 1.620 1.670 1.590 1.660 30,318 +0.01(+0.61%)
Jan 16, 2024 1.750 1.780 1.640 1.650 63,129 -0.13(-7.30%)
Jan 12, 2024 1.800 1.830 1.740 1.780 25,377 -0.04(-2.20%)
Jan 11, 2024 1.910 1.926 1.800 1.820 42,397 -0.07(-3.70%)
Jan 10, 2024 1.880 1.910 1.850 1.890 25,840 -0.02(-1.04%)
Jan 09, 2024 1.960 1.960 1.880 1.910 30,381 -0.05(-2.46%)
Jan 08, 2024 1.850 1.960 1.850 1.958 58,902 +0.07(+3.60%)
Jan 05, 2024 1.870 1.920 1.870 1.890 50,587 -0.02(-1.05%)
Jan 04, 2024 1.820 1.940 1.820 1.910 91,555 +0.05(+2.69%)
Jan 03, 2024 1.830 1.870 1.742 1.860 55,014 -0.03(-1.59%)
Jan 02, 2024 1.820 1.970 1.810 1.890 126,021 +0.05(+2.72%)
Dec 29, 2023 1.930 1.940 1.830 1.840 98,060 -0.11(-5.64%)
Dec 28, 2023 1.980 2.030 1.950 1.950 79,950 -0.06(-2.99%)
Dec 27, 2023 2.070 2.090 1.989 2.010 82,722 -0.03(-1.47%)
Dec 26, 2023 2.060 2.100 2.000 2.040 49,178 -0.02(-0.97%)
Dec 22, 2023 2.110 2.110 1.995 2.060 107,657 +0.02(+0.98%)
Dec 21, 2023 2.010 2.050 1.880 2.040 76,938 +0.13(+6.81%)
Dec 20, 2023 1.990 2.120 1.910 1.910 100,393 -0.11(-5.44%)
Dec 19, 2023 1.970 2.090 1.935 2.020 70,456 +0.08(+4.12%)
Dec 18, 2023 1.900 1.940 1.881 1.940 35,722 +0.01(+0.52%)
Dec 15, 2023 2.030 2.030 1.860 1.930 67,476 -0.05(-2.53%)
Dec 14, 2023 1.970 2.110 1.950 1.980 104,386 +0.05(+2.59%)
Dec 13, 2023 1.670 1.940 1.670 1.930 84,046 +0.22(+12.87%)
Dec 12, 2023 1.820 1.840 1.700 1.710 39,370 -0.05(-2.84%)
Dec 11, 2023 1.740 1.870 1.650 1.760 66,984 -0.04(-2.22%)
Dec 08, 2023 1.600 1.810 1.600 1.800 112,415 +0.20(+12.50%)
Dec 07, 2023 1.600 1.660 1.560 1.600 95,302 -0.04(-2.44%)
Dec 06, 2023 1.550 1.660 1.550 1.640 93,263 +0.07(+4.46%)
Dec 05, 2023 1.620 1.678 1.550 1.570 106,951 -0.02(-1.26%)
Dec 04, 2023 1.320 1.620 1.320 1.590 178,971 +0.22(+16.06%)
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.