MOGO Quote, Trading Chart, Mogo Finance Technology Inc.

home / stock / mogo / mogo quote

Stock Information
Company Name: Mogo Finance Technology Inc.
Stock Symbol: MOGO
Market: NASDAQ
Website: mogo.ca
Menu
MOGO MOGO Quote MOGO Short MOGO News MOGO Articles MOGO Message Board
Get MOGO Alerts

News, Short Squeeze, Breakout and More Instantly...
MOGO Quote
Last:$1.56
Change Percent:-1.31%
Open:$1.55
Previous Close:$1.56
High:$1.57
Low:$1.511
Volume:25,816
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MOGO Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$1.55
Close:$1.56
High:$1.57
Low:$1.511
Volume:25,816
Date:2024-07-18
Open:$1.5499
Close:$1.53
High:$1.57
Low:$1.52
Volume:52,575
Date:2024-07-17
Open:$1.63
Close:$1.55
High:$1.63
Low:$1.55
Volume:19,461
Date:2024-07-16
Open:$1.52
Close:$1.6279
High:$1.645
Low:$1.52
Volume:69,549
Date:2024-07-15
Open:$1.53
Close:$1.53
High:$1.576
Low:$1.52
Volume:73,503
Date:2024-07-12
Open:$1.63
Close:$1.54
High:$1.65
Low:$1.52
Volume:71,691
Date:2024-07-11
Open:$1.55
Close:$1.64
High:$1.64
Low:$1.5401
Volume:37,686
Date:2024-07-10
Open:$1.5
Close:$1.53
High:$1.56
Low:$1.5
Volume:79,437
Date:2024-07-09
Open:$1.53
Close:$1.53
High:$1.55
Low:$1.485
Volume:85,422
Date:2024-07-08
Open:$1.53
Close:$1.54
High:$1.57
Low:$1.53
Volume:23,886
Date:2024-07-05
Open:$1.49
Close:$1.53
High:$1.53
Low:$1.49
Volume:18,692
Date:2024-07-04
Open:$1.5
Close:$1.48
High:$1.5
Low:$1.46
Volume:28,804
Date:2024-07-03
Open:$1.5
Close:$1.48
High:$1.5
Low:$1.46
Volume:28,804
Date:2024-07-02
Open:$1.49
Close:$1.5
High:$1.5
Low:$1.4601
Volume:52,171
Date:2024-07-01
Open:$1.49
Close:$1.49
High:$1.5
Low:$1.46
Volume:20,632
Date:2024-06-28
Open:$1.5
Close:$1.47
High:$1.51
Low:$1.47
Volume:31,067
Date:2024-06-27
Open:$1.5099
Close:$1.49
High:$1.51
Low:$1.49
Volume:16,613
Date:2024-06-26
Open:$1.475
Close:$1.51
High:$1.52
Low:$1.47
Volume:87,386
Date:2024-06-25
Open:$1.49
Close:$1.46
High:$1.49
Low:$1.44
Volume:69,763
Date:2024-06-24
Open:$1.46
Close:$1.53
High:$1.53
Low:$1.45
Volume:120,298