MOGO - Mogo Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 15, 20202.56003.15001.26001.39001.390018,500,400
Jul. 14, 20200.89000.95000.88200.92500.925042,800
Jul. 13, 20200.94000.96000.90000.91500.915054,700
Jul. 10, 20200.94400.96500.93000.93400.934017,600
Jul. 09, 20200.96700.98000.93000.95800.9580116,300
Jul. 08, 20200.96400.98500.93000.94500.9450128,400
Jul. 07, 20201.00001.04000.95500.96500.965084,800
Jul. 06, 20201.01001.05000.93201.04001.0400197,700
Jul. 02, 20200.99600.99700.91000.93200.9320143,800
Jul. 01, 20200.92000.96000.91000.95800.958067,700
Jun. 30, 20200.92000.96600.90000.94200.942060,800
Jun. 29, 20200.88000.95400.88000.92000.9200151,300
Jun. 26, 20200.92000.94000.88100.88300.883098,300
Jun. 25, 20200.96600.97500.93500.94900.949059,700
Jun. 24, 20200.97000.98000.89200.94100.9410150,800
Jun. 23, 20201.00001.01000.94100.97900.979075,500
Jun. 22, 20201.00001.08000.89401.00001.0000300,000
Jun. 19, 20201.15001.15001.01001.04001.0400118,200
Jun. 18, 20201.10001.10001.05001.05001.050077,200
Jun. 17, 20201.17001.20001.06001.12001.1200124,400
Jun. 16, 20201.14001.20001.12001.17001.1700164,800
Jun. 15, 20201.10001.12501.00001.10001.1000103,800
Jun. 12, 20201.11001.20001.09001.14901.1490198,500
Jun. 11, 20201.39001.39000.99001.05001.0500489,400
Jun. 10, 20201.25001.48001.23001.32001.3200745,300
Jun. 09, 20201.05001.18001.04001.17901.1790679,700
Jun. 08, 20201.03001.08001.02001.04001.0400348,300
Jun. 05, 20200.99201.06000.98100.99000.9900221,100
Jun. 04, 20200.96601.15000.88000.99000.9900721,700
Jun. 03, 20201.00001.00000.90500.97100.9710352,500
Jun. 02, 20200.95001.08000.90100.97500.9750985,000
Jun. 01, 20200.90000.91200.85000.88500.885099,000
May 29, 20200.91200.91200.84000.86200.862068,800
May 28, 20200.92000.92800.87000.87500.875095,700
May 27, 20200.91500.95000.90000.93000.9300152,200
May 26, 20200.95101.03000.90000.93000.9300354,400
May 22, 20200.94500.99000.94000.99000.9900322,300
May 21, 20200.88000.96800.86000.92000.9200508,700
May 20, 20200.83700.87900.82000.84000.8400137,200
May 19, 20200.86000.93500.81500.83700.8370394,700
May 18, 20200.83000.89000.81000.84000.8400312,400
May 15, 20200.84700.87700.80000.83600.8360203,300
May 14, 20200.93000.99400.80000.87000.8700882,100
May 13, 20200.85200.97500.80800.89000.8900193,100
May 12, 20201.02001.02000.88600.89400.8940118,900
May 11, 20201.07001.12900.99201.02001.0200208,000
May 08, 20200.93001.34000.87001.05001.0500999,100
May 07, 20200.79001.02000.75001.00001.0000851,500
May 06, 20200.73400.77000.73400.77000.770014,200
May 05, 20200.80200.80200.75200.76000.76007,300
May 04, 20200.83600.83600.72500.78000.780047,600
May 01, 20200.88000.88000.80000.80000.800027,100
Apr. 30, 20200.88600.88600.83000.85000.850040,300
Apr. 29, 20200.90000.92900.82000.84300.843038,400
Apr. 28, 20200.93200.93200.80000.90000.900049,000
Apr. 27, 20200.93500.94000.85000.88000.880019,900
Apr. 24, 20200.90000.94000.89000.89000.890010,900
Apr. 23, 20200.95000.95000.80000.90600.906064,200
Apr. 22, 20200.95000.98600.91000.95000.95009,200
Apr. 21, 20201.02001.02000.88800.95000.950021,100
Apr. 20, 20201.00001.03000.92000.99000.990014,900
Apr. 17, 20200.96001.02000.88000.96000.960038,300
Apr. 16, 20200.90000.96000.84200.92600.926028,200
Apr. 15, 20201.00001.00000.85000.91000.910031,900
Apr. 14, 20201.02001.03000.91000.95300.953019,000
Apr. 13, 20201.01001.06000.96000.98000.980071,100
Apr. 09, 20201.06001.13000.96600.96600.9660287,200
Apr. 08, 20201.07001.07000.99001.06001.060032,800
Apr. 07, 20201.11001.11001.00001.04001.04003,200
Apr. 06, 20200.97701.03000.85001.02001.020030,900
Apr. 03, 20201.04801.04800.91100.93000.93002,200
Apr. 02, 20201.13001.13000.97001.00001.000041,700
Apr. 01, 20201.00001.13000.98201.13001.130018,700
Mar. 31, 20201.17001.20001.04001.13001.130072,200
Mar. 30, 20200.98701.15000.98701.07001.070048,000
Mar. 27, 20201.05001.10000.79100.90000.900094,500
Mar. 26, 20200.85001.33200.81001.13001.1300406,700
Mar. 25, 20200.67500.85000.57000.81000.810039,800
Mar. 24, 20200.70000.76800.61200.61200.612022,700
Mar. 23, 20200.80000.87000.55500.56000.560018,800
Mar. 20, 20200.97500.97500.79000.79600.796030,500
Mar. 19, 20201.19001.19000.72600.79000.7900130,700
Mar. 18, 20201.20901.20901.01001.08001.08005,400
Mar. 17, 20201.50001.58001.20001.26001.260031,900
Mar. 16, 20201.29001.52001.09001.43001.430028,000
Mar. 13, 20201.49601.55501.32001.35001.350013,800
Mar. 12, 20201.47001.71501.26001.39001.390033,300
Mar. 11, 20201.74001.74001.71701.71701.7170800
Mar. 10, 20201.98001.98001.58001.88001.880089,600
Mar. 09, 20201.98002.00001.81001.98001.980036,500
Mar. 06, 20202.02702.02701.81001.89001.89006,400
Mar. 05, 20202.11002.19001.95101.98001.980056,200
Mar. 04, 20202.22002.25002.03002.08002.080074,400
Mar. 03, 20202.21002.25802.18602.25802.25806,700
Mar. 02, 20202.25002.35002.11102.25002.250030,700
Feb. 28, 20202.39002.40002.18002.22002.220023,300
Feb. 27, 20202.35402.51002.33602.51002.51008,300
Feb. 26, 20202.39002.39002.38002.39002.39002,500
Feb. 25, 20202.53302.53302.41002.41002.41005,300
Feb. 24, 20202.54002.54002.46002.52002.52002,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...