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

Mogo Inc. - Common Shares (NQ: MOGO )

1.245 +0.020 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.230 1.265 1.210 1.245 58,021 +0.02(+1.63%)
Feb 13, 2025 1.180 1.230 1.183 1.225 31,917 +0.03(+2.08%)
Feb 12, 2025 1.170 1.230 1.170 1.200 54,228 +0.00(+0.00%)
Feb 11, 2025 1.180 1.230 1.180 1.200 38,828 -0.01(-0.83%)
Feb 10, 2025 1.250 1.260 1.200 1.210 96,688 -0.04(-3.59%)
Feb 07, 2025 1.230 1.295 1.215 1.255 82,676 +0.01(+0.80%)
Feb 06, 2025 1.260 1.275 1.230 1.245 76,734 -0.02(-1.58%)
Feb 05, 2025 1.340 1.340 1.250 1.265 49,976 -0.06(-4.17%)
Feb 04, 2025 1.240 1.330 1.240 1.320 48,825 +0.07(+5.60%)
Feb 03, 2025 1.200 1.340 1.160 1.250 81,052 -0.07(-5.30%)
Jan 31, 2025 1.320 1.350 1.310 1.320 18,027 -0.02(-1.86%)
Jan 30, 2025 1.290 1.370 1.290 1.345 112,281 +0.05(+4.26%)
Jan 29, 2025 1.280 1.310 1.280 1.290 40,236 +0.00(+0.00%)
Jan 28, 2025 1.260 1.310 1.220 1.290 61,923 +0.02(+1.57%)
Jan 27, 2025 1.270 1.330 1.260 1.270 26,226 -0.07(-5.22%)
Jan 24, 2025 1.370 1.370 1.330 1.340 92,734 +0.00(+0.00%)
Jan 23, 2025 1.300 1.350 1.270 1.340 74,965 +0.07(+5.10%)
Jan 22, 2025 1.310 1.310 1.250 1.275 99,664 -0.01(-0.78%)
Jan 21, 2025 1.300 1.300 1.250 1.285 142,434 +0.03(+2.80%)
Jan 17, 2025 1.250 1.290 1.220 1.250 49,714 +0.02(+2.04%)
Jan 16, 2025 1.220 1.250 1.190 1.225 21,249 +0.02(+1.24%)
Jan 15, 2025 1.220 1.230 1.200 1.210 9,652 +0.03(+2.54%)
Jan 14, 2025 1.205 1.230 1.150 1.180 48,537 -0.02(-1.67%)
Jan 13, 2025 1.250 1.250 1.160 1.200 98,660 -0.06(-4.76%)
Jan 10, 2025 1.270 1.280 1.240 1.260 45,815 -0.01(-0.79%)
Jan 08, 2025 1.310 1.310 1.270 1.270 122,843 -0.07(-5.22%)
Jan 07, 2025 1.370 1.375 1.300 1.340 63,478 -0.02(-1.47%)
Jan 06, 2025 1.340 1.380 1.310 1.360 98,546 +0.05(+3.82%)
Jan 03, 2025 1.310 1.329 1.300 1.310 25,574 -0.02(-1.50%)
Jan 02, 2025 1.370 1.376 1.305 1.330 24,863 -0.03(-2.21%)
Dec 31, 2024 1.360 0 +0.06(+4.62%)
Dec 30, 2024 1.280 1.320 1.270 1.300 106,364 +0.00(+0.00%)
Dec 27, 2024 1.340 1.358 1.265 1.300 70,137 -0.04(-3.35%)
Dec 26, 2024 1.310 1.350 1.310 1.345 24,737 +0.02(+1.51%)
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 +0.03(+1.89%)
Dec 19, 2024 1.390 1.390 1.320 1.325 49,794 +0.00(+0.38%)
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 97,147 -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%)
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.