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

Mogo Inc. - Common Shares (NQ:MOGO)

1.190 +0.210 (+21.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 02, 2025 1.050 1.320 0.9803 1.190 465,373 +0.21(+21.42%)
May 01, 2025 0.8910 0.9900 0.8910 0.9801 39,549 +0.08(+8.90%)
Apr 30, 2025 1.010 1.010 0.8501 0.9000 54,477 -0.07(-7.50%)
Apr 29, 2025 0.9300 0.9800 0.9300 0.9730 46,280 +0.05(+5.58%)
Apr 28, 2025 0.9900 0.9900 0.8856 0.9216 158,666 -0.06(-5.96%)
Apr 25, 2025 1.000 1.010 0.9800 0.9800 14,675 -0.02(-2.00%)
Apr 24, 2025 1.000 1.060 0.9600 1.000 91,850 -0.04(-3.85%)
Apr 23, 2025 0.8800 1.080 0.8800 1.040 291,954 +0.18(+20.93%)
Apr 22, 2025 0.8000 0.8600 0.8000 0.8600 46,571 +0.06(+7.23%)
Apr 21, 2025 0.8103 0.8380 0.8020 0.8020 15,050 +0.00(+0.00%)
Apr 17, 2025 0.8000 0.8495 0.8000 0.8020 24,930 +0.01(+1.26%)
Apr 16, 2025 0.8200 0.8302 0.7896 0.7920 15,032 -0.04(-4.60%)
Apr 15, 2025 0.8200 0.8350 0.8000 0.8302 38,201 -0.01(-1.75%)
Apr 14, 2025 0.8100 0.8500 0.8100 0.8450 5,345 +0.04(+4.49%)
Apr 11, 2025 0.7900 0.8375 0.7900 0.8087 5,247 +0.04(+4.89%)
Apr 10, 2025 0.8793 0.8793 0.7705 0.7710 93,376 -0.11(-12.39%)
Apr 09, 2025 0.7500 0.9499 0.7500 0.8800 190,032 +0.13(+17.33%)
Apr 08, 2025 0.8479 0.8479 0.7500 0.7500 39,735 -0.10(-11.55%)
Apr 07, 2025 0.8100 0.8479 0.7400 0.8479 17,981 +0.02(+2.16%)
Apr 04, 2025 0.8400 0.8498 0.7620 0.8300 47,826 -0.01(-1.19%)
Apr 03, 2025 0.8800 0.8979 0.8400 0.8400 61,402 -0.05(-5.62%)
Apr 02, 2025 0.9100 0.9208 0.8601 0.8900 34,479 -0.01(-1.11%)
Apr 01, 2025 0.8700 0.9000 0.8437 0.9000 36,670 +0.04(+4.65%)
Mar 31, 2025 0.9010 0.9010 0.8600 0.8600 58,065 -0.04(-4.44%)
Mar 28, 2025 0.9500 0.9860 0.8900 0.9000 111,400 -0.09(-9.09%)
Mar 27, 2025 0.9800 0.9999 0.9600 0.9900 11,929 +0.00(+0.00%)
Mar 26, 2025 0.9800 0.9900 0.9500 0.9900 68,719 +0.00(+0.00%)
Mar 25, 2025 0.9800 0.9975 0.9400 0.9900 12,921 +0.01(+1.02%)
Mar 24, 2025 0.9700 0.9900 0.9571 0.9800 26,015 +0.03(+3.16%)
Mar 21, 2025 0.9400 0.9599 0.9330 0.9500 12,130 -0.01(-1.03%)
Mar 20, 2025 1.170 1.170 0.9201 0.9599 94,984 -0.11(-10.06%)
Mar 19, 2025 0.9400 1.070 0.9400 1.067 64,595 +0.14(+14.89%)
Mar 18, 2025 0.9400 0.9400 0.9200 0.9290 14,994 -0.01(-1.17%)
Mar 17, 2025 0.9000 0.9600 0.9000 0.9400 21,267 +0.04(+4.44%)
Mar 14, 2025 0.8900 0.9300 0.8900 0.9000 91,477 +0.01(+0.58%)
Mar 13, 2025 0.9400 0.9400 0.8948 0.8948 53,698 -0.05(-4.81%)
Mar 12, 2025 0.9300 0.9700 0.9100 0.9400 44,833 +0.03(+3.30%)
Mar 11, 2025 0.9200 0.9200 0.8820 0.9100 18,828 -0.00(-0.22%)
Mar 10, 2025 0.9700 0.9900 0.8950 0.9120 118,273 -0.09(-9.25%)
Mar 07, 2025 0.9667 1.020 0.9400 1.005 62,887 +0.04(+3.96%)
Mar 06, 2025 0.9700 1.011 0.9667 0.9667 174,038 -0.03(-3.33%)
Mar 05, 2025 1.000 1.020 0.9400 1.000 100,247 +0.01(+1.01%)
Mar 04, 2025 0.9800 1.000 0.9204 0.9900 193,945 -0.04(-3.88%)
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 Of Service.