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

Mogo Inc (NQ: MOGO )

1.451 -0.069 (-4.55%)
Streaming Delayed Price Updated: 2:37 PM EST, Nov 22, 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 (%)
Nov 21, 2024 1.600 1.600 1.460 1.520 111,789 +0.01(+0.66%)
Nov 20, 2024 1.510 1.510 1.480 1.510 146,218 +0.00(+0.00%)
Nov 19, 2024 1.430 1.530 1.360 1.510 203,586 +0.06(+4.50%)
Nov 18, 2024 1.270 1.500 1.270 1.445 190,339 +0.16(+12.45%)
Nov 15, 2024 1.310 1.340 1.270 1.285 63,371 -0.05(-3.38%)
Nov 14, 2024 1.430 1.440 1.270 1.330 165,311 -0.08(-5.67%)
Nov 13, 2024 1.470 1.560 1.380 1.410 267,224 -0.06(-4.08%)
Nov 12, 2024 1.750 1.950 1.410 1.470 564,251 -0.13(-8.13%)
Nov 11, 2024 1.380 1.630 1.364 1.600 580,744 +0.32(+24.51%)
Nov 08, 2024 1.140 1.310 1.140 1.285 474,551 +0.15(+13.22%)
Nov 07, 2024 1.060 1.135 1.060 1.135 110,533 +0.06(+6.07%)
Nov 06, 2024 1.020 1.080 0.9600 1.070 203,143 +0.10(+10.31%)
Nov 05, 2024 0.9513 0.9800 0.9513 0.9700 29,942 +0.01(+1.04%)
Nov 04, 2024 0.9700 0.9800 0.9600 0.9600 12,821 +0.01(+1.05%)
Nov 01, 2024 0.9800 0.9800 0.9400 0.9500 33,516 -0.02(-1.99%)
Oct 31, 2024 0.9700 0.9800 0.9501 0.9693 21,230 -0.00(-0.07%)
Oct 30, 2024 0.9800 0.9900 0.9602 0.9700 54,962 +0.00(+0.00%)
Oct 29, 2024 0.9900 1.010 0.9600 0.9700 95,761 -0.02(-2.02%)
Oct 28, 2024 1.000 1.020 0.9800 0.9900 76,731 -0.02(-1.98%)
Oct 25, 2024 1.048 1.048 1.000 1.010 21,856 +0.00(+0.00%)
Oct 24, 2024 1.060 1.070 1.005 1.010 28,227 -0.01(-0.98%)
Oct 23, 2024 1.050 1.060 1.010 1.020 30,245 -0.02(-2.39%)
Oct 22, 2024 1.050 1.070 1.040 1.045 34,361 -0.01(-0.95%)
Oct 21, 2024 1.100 1.101 1.040 1.055 17,656 -0.04(-3.21%)
Oct 18, 2024 1.050 1.100 1.040 1.090 54,744 +0.04(+3.81%)
Oct 17, 2024 1.010 1.050 1.012 1.050 19,559 +0.05(+4.48%)
Oct 16, 2024 1.020 1.050 1.000 1.005 56,585 -0.02(-1.47%)
Oct 15, 2024 1.030 1.065 1.020 1.020 44,234 -0.01(-0.97%)
Oct 14, 2024 1.060 1.080 1.030 1.030 18,238 -0.03(-2.83%)
Oct 11, 2024 1.070 1.070 1.030 1.060 20,963 -0.01(-0.93%)
Oct 10, 2024 1.030 1.070 1.030 1.070 13,868 +0.02(+1.90%)
Oct 09, 2024 1.120 1.130 1.050 1.050 14,828 -0.06(-5.41%)
Oct 08, 2024 1.110 1.128 1.109 1.110 12,229 -0.01(-1.33%)
Oct 07, 2024 1.130 1.140 1.120 1.125 27,164 -0.02(-1.75%)
Oct 04, 2024 1.170 1.175 1.130 1.145 28,035 -0.02(-2.14%)
Oct 03, 2024 1.160 1.174 1.160 1.170 7,357 -0.01(-0.43%)
Oct 02, 2024 1.150 1.184 1.150 1.175 10,699 -0.01(-1.26%)
Oct 01, 2024 1.190 1.230 1.170 1.190 25,799 +0.00(+0.00%)
Sep 30, 2024 1.180 1.210 1.180 1.190 36,840 -0.01(-0.42%)
Sep 27, 2024 1.210 1.210 1.180 1.195 11,013 -0.02(-2.05%)
Sep 26, 2024 1.190 1.240 1.180 1.220 19,066 +0.02(+1.67%)
Sep 25, 2024 1.200 1.220 1.170 1.200 13,040 -0.00(-0.23%)
Sep 24, 2024 1.160 1.210 1.160 1.203 7,654 +0.04(+3.69%)
Sep 23, 2024 1.180 1.190 1.130 1.160 24,442 -0.02(-1.69%)
Sep 20, 2024 1.210 1.210 1.180 1.180 4,718 -0.04(-3.28%)
Sep 19, 2024 1.230 1.230 1.210 1.220 9,019 +0.00(+0.00%)
Sep 18, 2024 1.190 1.280 1.190 1.220 78,345 +0.01(+0.83%)
Sep 17, 2024 1.140 1.220 1.140 1.210 75,500 +0.09(+8.04%)
Sep 16, 2024 1.140 1.160 1.120 1.120 7,727 -0.03(-3.03%)
Sep 13, 2024 1.130 1.160 1.130 1.155 14,072 +0.03(+2.67%)
Sep 12, 2024 1.090 1.150 1.090 1.125 40,742 +0.02(+2.27%)
Sep 11, 2024 1.150 1.150 1.100 1.100 23,667 -0.05(-4.35%)
Sep 10, 2024 1.190 1.190 1.140 1.150 22,406 -0.03(-2.13%)
Sep 09, 2024 1.210 1.220 1.170 1.175 17,263 -0.02(-2.08%)
Sep 06, 2024 1.230 1.230 1.190 1.200 20,099 -0.04(-3.23%)
Sep 05, 2024 1.230 1.250 1.230 1.240 10,100 -0.01(-0.80%)
Sep 04, 2024 1.230 1.252 1.230 1.250 9,117 +0.02(+1.63%)
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.