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

Mogo Inc (NQ: MOGO )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 29, 2022 5.610 6.000 5.610 5.640 64,962 -0.06(-1.05%)
Apr 28, 2022 5.670 5.700 5.310 5.700 49,672 +0.15(+2.70%)
Apr 27, 2022 5.550 5.760 5.460 5.550 69,660 +0.00(+0.00%)
Apr 26, 2022 5.760 5.805 5.370 5.550 106,195 -0.33(-5.61%)
Apr 25, 2022 5.700 5.910 5.580 5.880 75,594 +0.15(+2.62%)
Apr 22, 2022 5.910 5.910 5.640 5.730 90,692 -0.18(-3.05%)
Apr 21, 2022 6.600 6.630 5.835 5.910 195,785 -0.57(-8.80%)
Apr 20, 2022 6.870 6.870 6.420 6.480 139,280 -0.42(-6.09%)
Apr 19, 2022 6.570 6.990 6.540 6.900 144,729 +0.27(+4.07%)
Apr 18, 2022 6.810 6.870 6.540 6.630 90,531 -0.30(-4.33%)
Apr 14, 2022 7.410 7.500 6.870 6.930 79,095 -0.42(-5.71%)
Apr 13, 2022 7.230 7.590 7.140 7.350 128,508 +0.18(+2.51%)
Apr 12, 2022 7.440 7.740 7.140 7.170 92,344 -0.21(-2.85%)
Apr 11, 2022 7.530 7.590 7.200 7.380 92,983 -0.24(-3.15%)
Apr 08, 2022 7.860 7.888 7.560 7.620 46,799 -0.36(-4.51%)
Apr 07, 2022 8.250 8.250 7.650 7.980 82,818 -0.27(-3.27%)
Apr 06, 2022 8.700 8.715 8.070 8.250 181,551 -0.69(-7.72%)
Apr 05, 2022 9.330 9.390 8.730 8.940 121,717 -0.39(-4.18%)
Apr 04, 2022 8.700 9.420 8.550 9.330 162,358 +0.69(+7.99%)
Apr 01, 2022 8.820 9.075 8.460 8.640 116,575 -0.09(-1.03%)
Mar 31, 2022 8.640 9.180 8.308 8.730 232,627 +0.09(+1.04%)
Mar 30, 2022 8.790 9.135 8.475 8.640 136,900 -0.27(-3.03%)
Mar 29, 2022 8.970 9.000 8.490 8.910 116,828 +0.09(+1.02%)
Mar 28, 2022 8.940 9.360 8.700 8.820 208,209 -0.06(-0.68%)
Mar 25, 2022 8.850 9.030 8.490 8.880 219,822 +0.03(+0.34%)
Mar 24, 2022 8.490 9.060 8.400 8.850 363,324 +0.15(+1.72%)
Mar 23, 2022 7.680 8.910 7.500 8.700 1,096,523 +1.41(+19.34%)
Mar 22, 2022 7.200 7.495 7.080 7.290 106,784 +0.36(+5.19%)
Mar 21, 2022 7.410 7.410 6.750 6.930 107,758 -0.45(-6.10%)
Mar 18, 2022 6.870 7.530 6.780 7.380 148,127 +0.42(+6.03%)
Mar 17, 2022 6.420 6.990 6.120 6.960 113,352 +0.54(+8.41%)
Mar 16, 2022 6.120 6.465 6.060 6.420 93,953 +0.36(+5.94%)
Mar 15, 2022 5.820 6.060 5.520 6.060 60,355 +0.33(+5.76%)
Mar 14, 2022 6.120 6.120 5.520 5.730 110,953 -0.33(-5.45%)
Mar 11, 2022 6.270 6.330 5.910 6.060 87,027 -0.15(-2.42%)
Mar 10, 2022 6.600 6.600 6.073 6.210 100,099 -0.39(-5.91%)
Mar 09, 2022 6.210 6.750 6.180 6.600 123,286 +0.72(+12.24%)
Mar 08, 2022 5.970 6.150 5.850 5.880 92,997 -0.12(-2.00%)
Mar 07, 2022 6.060 6.152 5.910 6.000 198,194 -0.03(-0.50%)
Mar 04, 2022 6.270 6.345 5.970 6.030 165,843 -0.42(-6.51%)
Mar 03, 2022 6.900 6.900 6.420 6.450 89,030 -0.36(-5.29%)
Mar 02, 2022 6.810 6.930 6.600 6.810 55,887 +0.00(+0.00%)
Mar 01, 2022 6.960 7.080 6.600 6.810 135,361 -0.06(-0.87%)
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%)
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.