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

Mogo Inc. - Common Shares (NQ:MOGO)

1.330 -0.020 (-1.48%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 5, 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 (%)
Jun 04, 2025 1.390 1.410 1.350 1.350 217,169 -0.03(-2.17%)
Jun 03, 2025 1.370 1.443 1.345 1.380 109,793 +0.00(+0.00%)
Jun 02, 2025 1.420 1.470 1.370 1.380 143,737 -0.03(-2.13%)
May 30, 2025 1.450 1.490 1.400 1.410 222,273 -0.03(-2.08%)
May 29, 2025 1.630 1.630 1.420 1.440 403,253 -0.15(-9.43%)
May 28, 2025 1.560 1.620 1.550 1.590 466,593 +0.06(+3.92%)
May 27, 2025 1.490 1.560 1.460 1.530 481,549 +0.08(+5.52%)
May 23, 2025 1.350 1.510 1.350 1.450 344,180 +0.06(+4.32%)
May 22, 2025 1.330 1.460 1.330 1.390 523,523 +0.07(+5.30%)
May 21, 2025 1.300 1.380 1.280 1.320 470,691 +0.02(+1.54%)
May 20, 2025 1.300 1.370 1.260 1.300 503,638 -0.03(-2.26%)
May 19, 2025 1.240 1.420 1.200 1.330 552,194 +0.05(+3.91%)
May 16, 2025 1.260 1.330 1.230 1.280 663,158 +0.00(+0.00%)
May 15, 2025 1.190 1.390 1.180 1.280 1,342,801 -0.03(-2.29%)
May 14, 2025 1.250 1.390 1.180 1.310 4,510,578 -0.22(-14.38%)
May 13, 2025 1.010 2.730 1.010 1.530 132,024,368 +0.53(+53.52%)
May 12, 2025 1.000 0.9966 0.9100 0.9966 87,768 +0.00(+0.00%)
May 09, 2025 1.060 1.060 0.9100 0.9966 144,447 -0.07(-6.42%)
May 08, 2025 1.210 1.210 1.050 1.065 237,255 -0.04(-3.18%)
May 07, 2025 1.130 1.150 1.060 1.100 93,254 -0.03(-2.65%)
May 06, 2025 1.190 1.190 1.050 1.130 94,319 +0.04(+3.67%)
May 05, 2025 1.250 1.250 1.070 1.090 164,208 -0.10(-8.40%)
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%)
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.