Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mogo Inc (TSX: MOGO )

1.620 +0.010 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2024	1.630	1.640	1.600	1.610	9,750	-0.01(-0.62%)
Sep 24, 2024	1.560	1.640	1.560	1.620	16,569	+0.05(+3.18%)
Sep 23, 2024	1.590	1.620	1.560	1.570	5,097	-0.03(-1.88%)
Sep 20, 2024	1.650	1.670	1.590	1.600	10,723	-0.03(-1.84%)
Sep 19, 2024	1.650	1.680	1.630	1.630	14,171	-0.03(-1.81%)
Sep 18, 2024	1.650	1.720	1.640	1.660	48,006	+0.01(+0.61%)
Sep 17, 2024	1.530	1.650	1.530	1.650	28,650	+0.12(+7.84%)
Sep 16, 2024	1.530	1.560	1.520	1.530	11,628	-0.01(-0.65%)
Sep 13, 2024	1.540	1.590	1.540	1.540	13,893	+0.00(+0.00%)
Sep 12, 2024	1.490	1.570	1.490	1.540	26,426	+0.04(+2.67%)
Sep 11, 2024	1.570	1.580	1.490	1.500	41,966	-0.09(-5.66%)
Sep 10, 2024	1.600	1.600	1.560	1.590	31,114	+0.00(+0.00%)
Sep 09, 2024	1.610	1.660	1.590	1.590	14,649	-0.05(-3.05%)
Sep 06, 2024	1.650	1.680	1.620	1.640	5,665	-0.01(-0.61%)
Sep 05, 2024	1.620	1.710	1.620	1.650	4,584	-0.04(-2.37%)
Sep 04, 2024	1.660	1.700	1.660	1.690	5,746	+0.01(+0.60%)
Sep 03, 2024	1.650	1.690	1.640	1.680	8,446	+0.02(+1.20%)
Aug 30, 2024				1.660	0	-0.01(-0.60%)
Aug 29, 2024	1.670	1.680	1.640	1.670	3,336	+0.01(+0.60%)
Aug 28, 2024	1.670	1.680	1.620	1.660	17,553	-0.03(-1.78%)
Aug 27, 2024	1.700	1.700	1.670	1.690	8,578	-0.02(-1.17%)
Aug 26, 2024	1.700	1.710	1.650	1.710	12,489	+0.00(+0.00%)
Aug 23, 2024	1.670	1.750	1.670	1.710	12,426	+0.04(+2.40%)
Aug 22, 2024	1.720	1.720	1.650	1.670	8,482	-0.04(-2.34%)
Aug 21, 2024	1.700	1.750	1.690	1.710	21,644	+0.02(+1.18%)
Aug 20, 2024	1.710	1.800	1.680	1.690	41,759	-0.09(-5.06%)
Aug 19, 2024	1.780	1.810	1.780	1.780	5,024	-0.01(-0.56%)
Aug 16, 2024	1.820	1.850	1.760	1.790	12,085	-0.02(-1.10%)
Aug 15, 2024	1.760	1.850	1.760	1.810	10,527	+0.02(+1.12%)
Aug 14, 2024	1.800	1.810	1.750	1.790	16,777	+0.01(+0.56%)
Aug 13, 2024	1.810	1.840	1.750	1.780	15,065	-0.02(-1.11%)
Aug 12, 2024	1.810	1.840	1.800	1.800	7,633	+0.00(+0.00%)
Aug 09, 2024	1.820	1.840	1.800	1.800	7,404	-0.04(-2.17%)
Aug 08, 2024	1.690	1.850	1.690	1.840	26,050	+0.17(+10.18%)
Aug 07, 2024	1.770	1.770	1.670	1.670	10,812	-0.06(-3.47%)
Aug 06, 2024	1.670	1.750	1.600	1.730	11,408	+0.01(+0.58%)
Aug 02, 2024				1.720	0	-0.15(-8.02%)
Aug 01, 2024	1.880	1.910	1.850	1.870	17,620	-0.02(-1.06%)
Jul 31, 2024	1.970	1.980	1.890	1.890	26,360	-0.08(-4.06%)
Jul 30, 2024	1.980	2.000	1.950	1.970	11,056	+0.01(+0.51%)
Jul 29, 2024	1.900	2.020	1.900	1.960	31,765	+0.01(+0.51%)
Jul 26, 2024	2.010	2.030	1.940	1.950	15,139	-0.05(-2.50%)
Jul 25, 2024	2.080	2.080	1.990	2.000	23,822	-0.10(-4.76%)
Jul 24, 2024	2.160	2.170	2.080	2.100	11,408	-0.06(-2.78%)
Jul 23, 2024	2.120	2.180	2.070	2.160	7,839	+0.00(+0.00%)
Jul 22, 2024	2.120	2.160	2.080	2.160	60,404	+0.06(+2.86%)
Jul 19, 2024	2.100	2.130	2.080	2.100	36,201	+0.00(+0.00%)
Jul 18, 2024	2.150	2.150	2.060	2.100	63,450	-0.05(-2.33%)
Jul 17, 2024	2.190	2.220	2.120	2.150	25,326	-0.04(-1.83%)
Jul 16, 2024	2.110	2.250	2.100	2.190	26,134	+0.04(+1.86%)
Jul 15, 2024	2.200	2.200	2.090	2.150	21,976	+0.04(+1.90%)
Jul 12, 2024	2.250	2.250	2.080	2.110	24,368	-0.07(-3.21%)
Jul 11, 2024	2.120	2.210	2.110	2.180	33,795	+0.07(+3.32%)
Jul 10, 2024	2.040	2.120	2.040	2.110	33,229	+0.08(+3.94%)
Jul 09, 2024	2.130	2.130	2.030	2.030	36,258	-0.10(-4.69%)
Jul 08, 2024	2.080	2.130	2.080	2.130	18,679	+0.05(+2.40%)
Jul 05, 2024	2.050	2.100	2.020	2.080	9,192	+0.02(+0.97%)
Jul 04, 2024	2.080	2.090	2.000	2.060	8,103	-0.01(-0.48%)
Jul 03, 2024	2.020	2.070	2.000	2.070	7,953	+0.03(+1.47%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Mogo Inc (TSX: MOGO )

Historical Prices