Skip to main content

Mogo Inc. - Common Shares (NQ: MOGO )

1.325 +0.015 (+1.15%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.300 1.330 1.280 1.325 67,770 +0.01(+1.15%)
Dec 23, 2024 1.340 1.340 1.310 1.310 52,017 -0.04(-2.96%)
Dec 20, 2024 1.360 1.370 1.325 1.350 48,325 +0.02(+1.50%)
Dec 19, 2024 1.390 1.390 1.320 1.330 50,891 +0.01(+0.76%)
Dec 18, 2024 1.460 1.460 1.320 1.320 218,507 -0.12(-8.33%)
Dec 17, 2024 1.370 1.445 1.370 1.440 122,294 +0.05(+3.60%)
Dec 16, 2024 1.370 1.450 1.340 1.390 61,399 +0.03(+2.21%)
Dec 13, 2024 1.360 1.370 1.330 1.360 67,673 +0.00(+0.00%)
Dec 12, 2024 1.380 1.420 1.327 1.360 69,647 -0.02(-1.45%)
Dec 11, 2024 1.420 1.420 1.352 1.380 112,395 -0.03(-2.13%)
Dec 10, 2024 1.460 1.471 1.391 1.410 159,334 -0.02(-1.40%)
Dec 09, 2024 1.520 1.554 1.420 1.430 98,489 -0.07(-4.80%)
Dec 06, 2024 1.580 1.595 1.460 1.502 160,339 -0.07(-4.32%)
Dec 05, 2024 1.650 1.730 1.550 1.570 97,236 -0.05(-3.09%)
Dec 04, 2024 1.630 1.630 1.572 1.620 94,148 +0.01(+0.62%)
Dec 03, 2024 1.570 1.625 1.550 1.610 80,340 -0.01(-0.62%)
Dec 02, 2024 1.490 1.630 1.463 1.620 208,494 +0.14(+9.09%)
Nov 29, 2024 1.470 1.485 1.434 1.485 40,529 +0.05(+3.48%)
Nov 27, 2024 1.470 1.490 1.410 1.435 50,196 -0.02(-1.37%)
Nov 26, 2024 1.470 1.470 1.420 1.455 44,210 -0.01(-1.02%)
Nov 25, 2024 1.430 1.480 1.410 1.470 66,939 +0.04(+2.80%)
Nov 22, 2024 1.500 1.500 1.390 1.430 125,878 -0.09(-5.92%)
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 1.510 146,219 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.