Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (NQ: MOGO )

1.810 -0.040 (-2.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 1.830 1.870 1.805 1.810 62,643 -0.04(-2.16%)
Apr 18, 2024 1.840 1.850 1.790 1.850 46,757 +0.03(+1.65%)
Apr 17, 2024 1.820 1.860 1.820 1.820 25,131 -0.02(-1.09%)
Apr 16, 2024 1.900 1.903 1.820 1.840 74,884 -0.09(-4.66%)
Apr 15, 2024 2.070 2.070 1.900 1.930 59,588 -0.04(-2.03%)
Apr 12, 2024 1.950 1.980 1.940 1.970 45,676 +0.00(+0.00%)
Apr 11, 2024 2.000 2.028 1.970 1.970 48,792 -0.03(-1.50%)
Apr 10, 2024 2.030 2.040 1.960 2.000 36,290 -0.03(-1.48%)
Apr 09, 2024 1.995 2.035 1.950 2.030 64,853 +0.04(+2.01%)
Apr 08, 2024 1.970 2.020 1.920 1.990 69,965 -0.01(-0.50%)
Apr 05, 2024 1.970 2.010 1.880 2.000 85,474 +0.00(+0.00%)
Apr 04, 2024 1.850 2.010 1.850 2.000 138,648 +0.15(+8.11%)
Apr 03, 2024 1.920 1.930 1.830 1.850 85,996 -0.03(-1.60%)
Apr 02, 2024 1.890 1.940 1.870 1.880 25,050 -0.05(-2.59%)
Apr 01, 2024 2.010 2.010 1.920 1.930 49,794 -0.07(-3.50%)
Mar 28, 2024 1.900 1.990 1.990 2.000 113,386 +0.11(+5.82%)
Mar 27, 2024 1.910 1.930 1.810 1.890 71,440 -0.03(-1.31%)
Mar 26, 2024 1.920 2.000 1.900 1.915 117,596 -0.00(-0.26%)
Mar 25, 2024 1.930 1.940 1.895 1.920 57,624 +0.03(+1.59%)
Mar 22, 2024 1.950 1.970 1.890 1.890 68,933 -0.09(-4.55%)
Mar 21, 2024 1.940 2.000 1.900 1.980 135,508 +0.05(+2.86%)
Mar 20, 2024 2.150 2.150 1.870 1.925 311,495 -0.26(-11.70%)
Mar 19, 2024 1.950 2.180 1.940 2.180 244,086 +0.19(+9.55%)
Mar 18, 2024 1.940 2.000 1.910 1.990 161,343 +0.06(+3.11%)
Mar 15, 2024 1.930 2.050 1.910 1.930 61,570 -0.06(-3.02%)
Mar 14, 2024 1.930 2.020 1.820 1.990 91,963 +0.05(+2.58%)
Mar 13, 2024 1.740 2.010 1.740 1.940 85,501 +0.17(+9.60%)
Mar 12, 2024 1.990 1.990 1.740 1.770 140,814 -0.19(-9.69%)
Mar 11, 2024 2.140 2.180 1.950 1.960 54,161 -0.22(-10.09%)
Mar 08, 2024 2.250 2.250 2.140 2.180 78,687 -0.02(-0.91%)
Mar 07, 2024 2.200 2.240 2.100 2.200 135,735 +0.09(+4.27%)
Mar 06, 2024 2.070 2.170 2.070 2.110 75,914 -0.02(-1.17%)
Mar 05, 2024 2.200 2.230 2.000 2.135 155,424 -0.09(-3.83%)
Mar 04, 2024 1.930 2.230 1.930 2.220 238,630 +0.30(+15.63%)
Mar 01, 2024 1.940 1.960 1.890 1.920 28,641 +0.01(+0.52%)
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%)
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.