Australia markets closed

Mogo Inc. (MOGO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.8700-0.0100 (-0.53%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.82161.88001.82161.87001.870029,599
25 Apr 20241.83001.90001.82001.88001.880026,900
24 Apr 20241.89001.89001.85501.88001.880029,800
23 Apr 20241.86001.90001.79001.87001.870017,300
22 Apr 20241.81001.85001.80001.83001.830017,700
19 Apr 20241.83001.87001.80501.81001.810059,900
18 Apr 20241.84001.85001.79001.85001.850046,800
17 Apr 20241.82001.86001.82001.82001.820025,100
16 Apr 20241.90001.90301.82001.84001.840074,900
15 Apr 20242.07002.07001.90001.93001.930059,600
12 Apr 20241.95001.98001.94001.97001.970045,700
11 Apr 20242.00002.02801.97001.97001.970048,800
10 Apr 20242.03002.04001.96002.00002.000036,300
09 Apr 20241.99502.03501.95002.03002.030064,900
08 Apr 20241.97002.02001.92001.99001.990070,000
05 Apr 20241.97002.01001.88002.00002.000085,500
04 Apr 20241.85002.01001.85002.00002.0000138,500
03 Apr 20241.92001.93001.83001.85001.850086,000
02 Apr 20241.89001.94001.87001.88001.880025,000
01 Apr 20242.01002.01001.92001.93001.930049,700
28 Mar 20241.90002.03001.90002.00002.0000113,300
27 Mar 20241.91001.93001.81001.89001.890071,400
26 Mar 20241.92002.00001.90001.91501.9150117,600
25 Mar 20241.93001.94001.89501.92001.920057,600
22 Mar 20241.95001.97001.89001.89001.890068,900
21 Mar 20241.94002.00001.90001.98001.9800135,300
20 Mar 20242.15002.15001.87001.92501.9250311,900
19 Mar 20241.95002.18001.94002.18002.1800244,100
18 Mar 20241.94002.00001.91001.99001.9900161,300
15 Mar 20241.93002.05001.91001.93001.930061,600
14 Mar 20241.93002.02001.82001.99001.990092,000
13 Mar 20241.74002.01001.74001.94001.940086,000
12 Mar 20241.99001.99001.74001.77001.7700140,800
11 Mar 20242.14002.18001.95001.96001.960054,100
08 Mar 20242.25002.25002.14002.18002.180078,700
07 Mar 20242.20002.24002.10002.20002.2000135,700
06 Mar 20242.07002.17002.07002.11002.110075,900
05 Mar 20242.20002.23002.00002.13502.1350155,400
04 Mar 20241.93002.23001.93002.22002.2200242,000
01 Mar 20241.94001.96001.89001.92001.920028,600
29 Feb 20241.91001.96001.85001.91001.910078,200
28 Feb 20241.88002.03001.84001.84001.8400234,100
27 Feb 20241.74001.85501.74001.84001.840052,000
26 Feb 20241.58001.73001.56001.73001.730045,300
23 Feb 20241.66001.66001.59001.62001.620048,100
22 Feb 20241.72001.72101.60001.68001.680056,400
21 Feb 20241.73001.73001.65501.71001.710018,600
20 Feb 20241.79001.79001.70001.71901.719019,000
16 Feb 20241.72001.84001.72001.81001.810054,700
15 Feb 20241.65001.78001.65001.78001.780050,500
14 Feb 20241.73001.81001.65001.68001.680074,500
13 Feb 20241.82001.82001.65001.67001.670046,200
12 Feb 20241.75001.90001.75001.88001.8800105,500
09 Feb 20241.64001.82001.64001.77001.770073,800
08 Feb 20241.58001.64001.57401.61001.610031,200
07 Feb 20241.63001.65001.57301.60001.600042,700
06 Feb 20241.64001.65001.57001.61001.610050,500
05 Feb 20241.61001.71001.56001.64001.640035,100
02 Feb 20241.68001.70001.62601.66001.660017,700
01 Feb 20241.44001.75001.44001.66001.660044,600
31 Jan 20241.50001.57001.46001.46001.460026,900
30 Jan 20241.52001.62001.52001.52001.5200126,300
29 Jan 20241.47001.57001.47001.56001.560010,900
26 Jan 20241.42001.54901.42001.50301.503027,900
25 Jan 20241.45001.47001.40001.44001.440029,400
24 Jan 20241.50001.51001.45001.45001.45009,900
23 Jan 20241.61001.61001.50001.50001.500037,300
22 Jan 20241.64001.64001.55001.55001.550018,600
19 Jan 20241.65001.66001.57001.61001.610019,900
18 Jan 20241.67001.73001.63001.66001.660042,600
17 Jan 20241.62001.67001.59001.66001.660030,300
16 Jan 20241.75001.78001.64001.65001.650063,100
12 Jan 20241.80001.83001.74001.78001.780025,400
11 Jan 20241.91001.92601.80001.82001.820042,400
10 Jan 20241.88001.91001.85001.89001.890025,800
09 Jan 20241.96001.96001.88001.91001.910030,400
08 Jan 20241.85001.96001.85001.95801.958058,900
05 Jan 20241.87001.92001.86001.89001.890050,600
04 Jan 20241.82001.94001.82001.91001.910091,600
03 Jan 20241.83001.87001.74201.86001.860055,000
02 Jan 20241.82001.97001.81001.89001.8900126,000
29 Dec 20231.93001.94001.83001.84001.840098,000
28 Dec 20231.98002.03001.95001.95001.950080,000
27 Dec 20232.07002.09001.98902.01002.010083,500
26 Dec 20232.06002.10002.00002.04002.040049,200
22 Dec 20232.11002.11001.99502.06002.0600107,400
21 Dec 20232.01002.05001.88002.04002.040076,900
20 Dec 20231.99002.12001.91001.91001.9100100,400
19 Dec 20231.97002.09001.93502.02002.020070,500
18 Dec 20231.90001.94001.88101.94001.940035,700
15 Dec 20232.03002.03001.86001.93001.930067,400
14 Dec 20231.97002.11001.95001.98001.9800104,400
13 Dec 20231.67001.94001.67001.93001.930084,400
12 Dec 20231.82001.84001.70001.71001.710039,400
11 Dec 20231.74001.87001.65001.76001.760067,000
08 Dec 20231.60001.81001.60001.80001.8000112,400
07 Dec 20231.60001.66001.56001.60001.600095,300
06 Dec 20231.55001.66001.55001.64001.640093,300
05 Dec 20231.62001.67801.55001.57001.5700107,300
04 Dec 20231.32001.62001.32001.59001.5900179,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...