Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (TSX: MOGO )

2.360 +0.070 (+3.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2017 4.870 5.000 4.650 4.760 188,837 -0.02(-0.42%)
Jun 29, 2017 4.730 4.805 4.580 4.780 169,952 +0.02(+0.42%)
Jun 28, 2017 4.570 4.870 4.520 4.760 169,209 +0.16(+3.48%)
Jun 27, 2017 4.150 4.600 4.060 4.600 333,163 +0.45(+10.84%)
Jun 26, 2017 4.210 4.230 4.110 4.150 55,940 -0.02(-0.48%)
Jun 23, 2017 4.110 4.230 4.110 4.170 81,034 -0.03(-0.71%)
Jun 22, 2017 3.900 4.200 3.860 4.200 106,525 +0.32(+8.25%)
Jun 21, 2017 3.930 3.940 3.840 3.880 19,725 -0.02(-0.51%)
Jun 20, 2017 4.040 4.040 3.900 3.900 40,465 -0.15(-3.70%)
Jun 19, 2017 4.030 4.080 4.000 4.050 60,839 +0.12(+3.05%)
Jun 16, 2017 3.900 4.050 3.900 3.930 29,000 +0.01(+0.26%)
Jun 15, 2017 3.920 4.030 3.810 3.920 52,955 +0.05(+1.29%)
Jun 14, 2017 3.930 4.050 3.860 3.870 126,425 -0.08(-2.03%)
Jun 13, 2017 4.070 4.070 3.800 3.950 154,865 -0.15(-3.66%)
Jun 12, 2017 4.190 4.190 4.020 4.100 65,097 -0.10(-2.38%)
Jun 09, 2017 4.310 4.310 4.150 4.200 106,648 +0.03(+0.72%)
Jun 08, 2017 4.340 4.340 4.130 4.170 106,316 -0.13(-3.02%)
Jun 07, 2017 4.700 4.750 4.250 4.300 525,552 +0.12(+2.87%)
Jun 06, 2017 4.270 4.310 4.180 4.180 47,263 -0.08(-1.88%)
Jun 05, 2017 4.310 4.310 4.140 4.260 21,656 -0.15(-3.40%)
Jun 02, 2017 4.380 4.410 4.310 4.410 36,253 -0.01(-0.23%)
Jun 01, 2017 4.370 4.420 4.260 4.420 211,109 +0.17(+4.00%)
May 31, 2017 4.500 4.540 4.150 4.250 376,266 -0.03(-0.70%)
May 30, 2017 4.270 4.300 4.150 4.280 245,598 +0.26(+6.47%)
May 29, 2017 3.870 4.090 3.870 4.020 95,766 +0.16(+4.15%)
May 26, 2017 3.800 3.960 3.700 3.860 63,059 +0.04(+1.05%)
May 25, 2017 3.600 3.850 3.180 3.820 696,199 +0.21(+5.96%)
May 24, 2017 3.650 3.710 3.560 3.605 59,486 -0.10(-2.83%)
May 23, 2017 3.830 3.830 3.620 3.710 56,045 -0.13(-3.39%)
May 19, 2017 3.970 3.970 3.840 3.840 22,716 -0.06(-1.54%)
May 18, 2017 3.940 3.940 3.860 3.900 18,902 -0.04(-1.02%)
May 17, 2017 3.940 3.970 3.900 3.940 56,285 -0.01(-0.25%)
May 16, 2017 4.040 4.040 3.940 3.950 73,465 +0.01(+0.25%)
May 15, 2017 3.940 4.050 3.920 3.940 20,200 +0.00(+0.00%)
May 12, 2017 3.890 4.000 3.840 3.940 117,548 +0.08(+2.07%)
May 11, 2017 3.970 4.020 3.800 3.860 147,663 -0.07(-1.78%)
May 10, 2017 3.560 3.930 3.410 3.930 115,186 +0.28(+7.67%)
May 09, 2017 3.710 3.720 3.590 3.650 98,416 -0.13(-3.44%)
May 08, 2017 3.980 4.050 3.600 3.780 217,511 -0.20(-5.03%)
May 05, 2017 4.070 4.160 3.940 3.980 102,225 -0.21(-5.01%)
May 04, 2017 4.320 4.400 4.100 4.190 136,575 -0.13(-3.01%)
May 03, 2017 4.280 4.350 4.150 4.320 49,027 +0.12(+2.86%)
May 02, 2017 4.150 4.420 3.940 4.200 235,691 +0.05(+1.20%)
May 01, 2017 3.870 4.180 3.710 4.150 335,318 +0.35(+9.21%)
Apr 28, 2017 3.890 3.910 3.660 3.800 236,053 -0.07(-1.81%)
Apr 27, 2017 3.750 3.870 3.560 3.870 175,763 +0.12(+3.20%)
Apr 26, 2017 3.800 3.950 3.740 3.750 112,990 -0.09(-2.34%)
Apr 25, 2017 3.750 3.850 3.660 3.840 101,816 +0.10(+2.67%)
Apr 24, 2017 3.800 3.860 3.620 3.740 206,466 +0.24(+6.86%)
Apr 21, 2017 3.490 3.600 3.290 3.500 126,122 +0.15(+4.48%)
Apr 20, 2017 3.480 3.600 3.270 3.350 96,272 -0.05(-1.47%)
Apr 19, 2017 3.400 3.400 3.250 3.400 112,094 +0.04(+1.19%)
Apr 18, 2017 3.970 4.010 3.310 3.360 231,481 -0.59(-14.94%)
Apr 17, 2017 3.800 3.970 3.800 3.950 119,898 +0.05(+1.28%)
Apr 13, 2017 3.710 3.900 3.430 3.900 216,529 +0.30(+8.33%)
Apr 12, 2017 3.300 3.620 3.300 3.600 180,053 +0.32(+9.76%)
Apr 11, 2017 3.150 3.280 3.070 3.280 166,285 +0.17(+5.47%)
Apr 10, 2017 3.140 3.340 3.110 3.110 324,101 +0.00(+0.00%)
Apr 07, 2017 3.030 3.160 3.000 3.110 217,666 +0.11(+3.67%)
Apr 06, 2017 3.030 3.050 2.950 3.000 102,130 -0.04(-1.32%)
Apr 05, 2017 3.140 3.140 3.020 3.040 33,380 -0.04(-1.30%)
Apr 04, 2017 3.090 3.120 2.970 3.080 89,210 +0.04(+1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.