About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (NQ: MOGO )

0.9693 -0.0007 (-0.07%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 31, 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 (%)
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%)
Sep 03, 2024 1.230 1.235 1.225 1.230 26,842 -0.01(-0.40%)
Aug 30, 2024 1.240 1.240 1.222 1.235 13,683 -0.00(-0.06%)
Aug 29, 2024 1.220 1.240 1.220 1.236 10,232 +0.01(+0.46%)
Aug 28, 2024 1.250 1.250 1.200 1.230 19,316 -0.02(-1.60%)
Aug 27, 2024 1.250 1.260 1.239 1.250 7,981 -0.01(-1.19%)
Aug 26, 2024 1.260 1.270 1.230 1.265 24,004 -0.01(-0.78%)
Aug 23, 2024 1.200 1.300 1.200 1.275 33,448 +0.05(+4.51%)
Aug 22, 2024 1.240 1.260 1.210 1.220 39,056 -0.03(-2.40%)
Aug 21, 2024 1.270 1.289 1.240 1.250 12,256 +0.00(+0.00%)
Aug 20, 2024 1.290 1.350 1.240 1.250 27,700 -0.06(-4.94%)
Aug 19, 2024 1.340 1.340 1.290 1.315 12,568 +0.01(+0.77%)
Aug 16, 2024 1.330 1.340 1.270 1.305 93,958 -0.03(-1.88%)
Aug 15, 2024 1.320 1.360 1.300 1.330 35,394 +0.03(+2.31%)
Aug 14, 2024 1.301 1.310 1.272 1.300 19,641 +0.01(+0.39%)
Aug 13, 2024 1.300 1.331 1.280 1.295 92,844 -0.03(-1.89%)
Aug 12, 2024 1.310 1.330 1.305 1.320 26,267 +0.00(+0.09%)
Aug 09, 2024 1.290 1.347 1.290 1.319 8,393 +0.06(+4.67%)
Aug 08, 2024 1.200 1.350 1.200 1.260 64,987 +0.06(+5.00%)
Aug 07, 2024 1.290 1.290 1.200 1.200 42,739 -0.07(-5.51%)
Aug 06, 2024 1.180 1.280 1.170 1.270 33,412 +0.12(+10.92%)
Aug 05, 2024 1.110 1.190 1.090 1.145 63,049 -0.07(-6.15%)
Aug 02, 2024 1.295 1.295 1.220 1.220 45,043 -0.12(-8.96%)
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.