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

Mogo Inc (NQ: MOGO )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 30, 2019 10.56 11.46 10.35 11.25 11,047 +0.51(+4.79%)
Apr 29, 2019 10.68 10.75 10.41 10.74 2,092 +0.27(+2.60%)
Apr 26, 2019 10.20 10.86 10.20 10.46 3,233 +0.26(+2.59%)
Apr 25, 2019 10.14 10.65 10.02 10.20 6,701 -0.15(-1.45%)
Apr 24, 2019 9.547 10.35 9.547 10.35 8,811 +0.88(+9.33%)
Apr 23, 2019 9.300 9.838 9.082 9.466 31,437 +0.47(+5.18%)
Apr 22, 2019 8.340 9.000 8.280 9.000 24,160 +0.75(+9.09%)
Apr 18, 2019 8.550 8.962 8.220 8.250 9,566 -0.27(-3.17%)
Apr 17, 2019 7.800 8.550 7.800 8.520 4,289 +0.66(+8.45%)
Apr 16, 2019 8.280 8.280 7.680 7.856 10,292 -0.30(-3.72%)
Apr 15, 2019 7.800 8.280 6.780 8.160 61,923 +1.26(+18.27%)
Apr 12, 2019 6.900 6.900 6.900 6.900 333 -0.06(-0.86%)
Apr 11, 2019 6.990 6.990 6.810 6.960 1,129 -0.03(-0.43%)
Apr 10, 2019 6.960 7.050 6.960 6.990 476 -0.09(-1.27%)
Apr 09, 2019 7.080 7.080 7.080 7.080 33 -0.03(-0.42%)
Apr 08, 2019 7.050 7.110 7.050 7.110 3,200 +0.06(+0.85%)
Apr 05, 2019 7.050 7.260 7.050 7.050 1,100 +0.12(+1.73%)
Apr 04, 2019 7.020 7.110 6.840 6.930 2,533 -0.09(-1.28%)
Apr 03, 2019 7.350 7.350 6.960 7.020 1,816 -0.33(-4.49%)
Apr 02, 2019 7.404 7.404 7.020 7.350 2,051 +0.00(+0.00%)
Apr 01, 2019 7.522 7.557 7.350 7.350 1,368 -0.15(-2.00%)
Mar 29, 2019 7.500 7.620 7.260 7.500 3,600 +0.30(+4.17%)
Mar 28, 2019 7.110 7.200 6.990 7.200 2,005 +0.02(+0.34%)
Mar 27, 2019 7.080 7.176 7.080 7.176 633 +0.34(+4.91%)
Mar 26, 2019 6.986 6.986 6.840 6.840 1,473 +0.00(+0.00%)
Mar 25, 2019 7.050 7.050 6.810 6.840 2,021 -0.06(-0.87%)
Mar 22, 2019 7.075 7.075 6.810 6.900 4,800 -0.04(-0.65%)
Mar 21, 2019 7.320 7.320 6.900 6.945 5,359 -0.04(-0.64%)
Mar 20, 2019 7.385 7.385 6.990 6.990 3,198 -0.32(-4.33%)
Mar 19, 2019 7.364 7.594 7.191 7.306 6,968 -0.03(-0.39%)
Mar 18, 2019 7.537 7.696 7.335 7.335 9,003 -0.17(-2.21%)
Mar 15, 2019 7.479 7.767 7.479 7.501 1,772 +0.02(+0.29%)
Mar 14, 2019 7.758 7.758 7.479 7.479 3,704 -0.32(-4.06%)
Mar 13, 2019 8.342 8.342 7.565 7.795 11,438 +0.46(+6.27%)
Mar 12, 2019 7.134 7.393 7.105 7.335 3,163 +0.28(+3.99%)
Mar 11, 2019 7.594 7.594 6.932 7.054 3,994 -0.20(-2.69%)
Mar 08, 2019 7.249 7.306 7.105 7.249 2,433 +0.14(+2.02%)
Mar 07, 2019 7.421 7.421 7.105 7.105 1,460 -0.32(-4.26%)
Mar 06, 2019 7.220 7.421 7.076 7.421 1,244 +0.43(+6.17%)
Mar 05, 2019 6.731 7.206 6.731 6.990 1,794 +0.14(+2.10%)
Mar 04, 2019 6.530 6.846 6.530 6.846 238 +0.32(+4.85%)
Mar 01, 2019 6.674 6.674 6.386 6.530 1,216 +0.00(+0.00%)
Feb 28, 2019 6.645 6.689 6.530 6.530 4,710 -0.12(-1.73%)
Feb 27, 2019 6.645 6.760 6.328 6.645 2,817 -0.17(-2.53%)
Feb 26, 2019 7.623 7.623 6.415 6.817 10,455 +0.23(+3.49%)
Feb 25, 2019 6.622 6.622 6.472 6.587 698 +0.00(+0.00%)
Feb 22, 2019 6.559 6.616 6.559 6.587 2,850 -0.03(-0.43%)
Feb 21, 2019 6.616 6.616 6.616 6.616 768 -0.09(-1.29%)
Feb 20, 2019 6.616 7.019 6.616 6.702 1,738 +0.09(+1.30%)
Feb 19, 2019 7.071 7.071 6.616 6.616 4,953 -0.06(-0.86%)
Feb 15, 2019 6.846 6.961 6.674 6.674 7,926 -0.20(-2.93%)
Feb 14, 2019 6.961 7.009 6.817 6.875 2,993 -0.07(-0.99%)
Feb 13, 2019 6.832 6.966 6.832 6.943 1,651 +0.18(+2.71%)
Feb 12, 2019 6.932 6.961 6.760 6.760 2,652 -0.03(-0.42%)
Feb 11, 2019 6.875 6.904 6.789 6.789 1,958 +0.03(+0.43%)
Feb 08, 2019 6.846 6.846 6.242 6.760 7,578 +0.37(+5.86%)
Feb 07, 2019 6.501 6.645 6.386 6.386 2,064 -0.19(-2.89%)
Feb 06, 2019 6.817 6.961 6.530 6.576 2,103 -0.10(-1.46%)
Feb 05, 2019 7.191 7.191 6.386 6.674 794 -0.03(-0.43%)
Feb 04, 2019 7.795 7.795 6.702 6.702 2,121 -0.35(-4.90%)
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.