Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Mogo Inc (NQ: MOGO )

0.9693 -0.0007 (-0.07%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 31, 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 (%)
Feb 28, 2023 0.6782 0.6900 0.6700 0.6876 47,859 -0.00(-0.10%)
Feb 27, 2023 0.7000 0.7100 0.6626 0.6883 97,803 +0.01(+1.16%)
Feb 24, 2023 0.7197 0.7303 0.6800 0.6804 115,837 -0.05(-6.65%)
Feb 23, 2023 0.7300 0.7599 0.7200 0.7289 51,782 +0.01(+0.97%)
Feb 22, 2023 0.7170 0.7502 0.7101 0.7219 49,863 -0.01(-1.64%)
Feb 21, 2023 0.7845 0.7845 0.7000 0.7339 135,699 -0.03(-3.76%)
Feb 17, 2023 0.7603 0.8200 0.7603 0.7626 103,829 -0.02(-2.41%)
Feb 16, 2023 0.7800 0.8400 0.7800 0.7814 107,090 -0.02(-2.33%)
Feb 15, 2023 0.7624 0.8254 0.7624 0.8000 90,371 +0.03(+3.49%)
Feb 14, 2023 0.7900 0.8000 0.7700 0.7730 67,402 -0.02(-2.15%)
Feb 13, 2023 0.8400 0.8500 0.7700 0.7900 131,590 +0.01(+1.26%)
Feb 10, 2023 0.8400 0.8500 0.7800 0.7802 127,954 -0.06(-7.11%)
Feb 09, 2023 0.8773 0.9100 0.8200 0.8399 72,406 -0.02(-2.12%)
Feb 08, 2023 0.8549 0.9200 0.8549 0.8581 258,352 +0.00(+0.37%)
Feb 07, 2023 0.8300 0.8746 0.8201 0.8549 45,718 +0.02(+2.88%)
Feb 06, 2023 0.8436 0.8598 0.8285 0.8310 55,938 -0.02(-2.24%)
Feb 03, 2023 0.8421 0.9200 0.8403 0.8500 73,349 -0.02(-2.33%)
Feb 02, 2023 0.8820 0.9500 0.8528 0.8703 186,204 +0.01(+1.15%)
Feb 01, 2023 0.7900 0.8800 0.7900 0.8604 202,151 +0.05(+6.35%)
Jan 31, 2023 0.7700 0.8190 0.7500 0.8090 82,982 +0.04(+5.06%)
Jan 30, 2023 0.8000 0.8204 0.7600 0.7700 100,000 -0.02(-2.65%)
Jan 27, 2023 0.7482 0.8000 0.7400 0.7910 89,207 +0.04(+5.45%)
Jan 26, 2023 0.7600 0.7796 0.7434 0.7501 48,150 +0.01(+0.93%)
Jan 25, 2023 0.7500 0.7998 0.6600 0.7432 204,840 -0.04(-4.72%)
Jan 24, 2023 0.7900 0.8000 0.7601 0.7800 49,879 -0.02(-2.13%)
Jan 23, 2023 0.7800 0.8195 0.7704 0.7970 167,113 -0.00(-0.38%)
Jan 20, 2023 0.7600 0.8031 0.7308 0.8000 141,270 +0.05(+6.60%)
Jan 19, 2023 0.7500 0.7941 0.7200 0.7505 93,315 +0.01(+1.42%)
Jan 18, 2023 0.8000 0.8299 0.7200 0.7400 134,082 -0.07(-8.20%)
Jan 17, 2023 0.8500 0.9000 0.7993 0.8061 201,304 -0.03(-3.98%)
Jan 13, 2023 0.8200 0.9000 0.8015 0.8395 329,742 +0.02(+2.38%)
Jan 12, 2023 0.6800 0.8220 0.6800 0.8200 378,251 +0.14(+20.59%)
Jan 11, 2023 0.6598 0.6849 0.6502 0.6800 123,654 +0.02(+3.09%)
Jan 10, 2023 0.6500 0.6676 0.6425 0.6596 112,624 -0.00(-0.02%)
Jan 09, 2023 0.6300 0.6680 0.6202 0.6597 109,478 +0.05(+7.64%)
Jan 06, 2023 0.5900 0.6300 0.5873 0.6129 72,418 +0.03(+4.38%)
Jan 05, 2023 0.6200 0.6200 0.5858 0.5872 78,003 -0.03(-4.95%)
Jan 04, 2023 0.5866 0.6200 0.5776 0.6178 134,476 +0.04(+7.46%)
Jan 03, 2023 0.5457 0.5827 0.5351 0.5749 149,120 +0.05(+8.62%)
Dec 30, 2022 0.5300 0.5600 0.5289 0.5293 295,172 -0.02(-3.76%)
Dec 29, 2022 0.4500 0.5500 0.4500 0.5500 274,859 +0.12(+26.44%)
Dec 28, 2022 0.4400 0.4700 0.4239 0.4350 855,314 +0.03(+7.73%)
Dec 27, 2022 0.4450 0.4499 0.4038 0.4038 226,533 -0.05(-10.27%)
Dec 23, 2022 0.4617 0.4696 0.4401 0.4500 345,431 -0.02(-4.03%)
Dec 22, 2022 0.4700 0.4799 0.4550 0.4689 1,177,258 -0.01(-1.78%)
Dec 21, 2022 0.4800 0.5066 0.4656 0.4774 213,782 -0.01(-1.34%)
Dec 20, 2022 0.4700 0.5000 0.4700 0.4839 192,823 +0.02(+3.42%)
Dec 19, 2022 0.5000 0.5098 0.4651 0.4679 287,515 -0.03(-6.42%)
Dec 16, 2022 0.5400 0.5495 0.4932 0.5000 355,267 -0.05(-8.89%)
Dec 15, 2022 0.5600 0.5794 0.5400 0.5488 91,075 -0.02(-3.75%)
Dec 14, 2022 0.5600 0.5852 0.5536 0.5702 261,975 +0.01(+1.64%)
Dec 13, 2022 0.5900 0.6000 0.5600 0.5610 280,987 -0.02(-3.38%)
Dec 12, 2022 0.5800 0.6100 0.5701 0.5806 265,154 +0.00(+0.09%)
Dec 09, 2022 0.5800 0.5988 0.5699 0.5801 38,400 +0.00(+0.00%)
Dec 08, 2022 0.5643 0.5989 0.5633 0.5801 81,504 +0.01(+2.47%)
Dec 07, 2022 0.5686 0.6044 0.5650 0.5661 251,779 -0.01(-2.40%)
Dec 06, 2022 0.6000 0.6000 0.5799 0.5800 129,185 -0.02(-3.33%)
Dec 05, 2022 0.6121 0.6200 0.5823 0.6000 109,087 -0.01(-1.98%)
Dec 02, 2022 0.5900 0.6200 0.5817 0.6121 76,857 +0.00(+0.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.