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 (%)
May 31, 2023 0.7100 0.7280 0.7000 0.7196 85,866 +0.01(+1.35%)
May 30, 2023 0.6800 0.7299 0.6800 0.7100 73,007 +0.04(+5.95%)
May 26, 2023 0.7302 0.7799 0.6681 0.6701 113,157 -0.06(-8.28%)
May 25, 2023 0.7900 0.8000 0.7255 0.7306 116,593 -0.03(-3.87%)
May 24, 2023 0.8000 0.8000 0.7340 0.7600 239,502 -0.05(-6.17%)
May 23, 2023 0.7902 0.8105 0.7900 0.8100 168,966 -0.01(-1.22%)
May 22, 2023 0.7800 0.8300 0.7772 0.8200 134,969 +0.04(+5.29%)
May 19, 2023 0.7700 0.8000 0.7700 0.7788 75,712 -0.02(-2.04%)
May 18, 2023 0.7500 0.7950 0.7546 0.7950 71,089 +0.03(+3.25%)
May 17, 2023 0.7600 0.7800 0.7601 0.7700 93,744 -0.00(-0.23%)
May 16, 2023 0.7677 0.7798 0.7500 0.7718 95,216 +0.02(+2.91%)
May 15, 2023 0.7500 0.7703 0.7500 0.7500 30,397 -0.00(-0.27%)
May 12, 2023 0.7800 0.7900 0.7520 0.7520 69,759 -0.02(-2.34%)
May 11, 2023 0.7058 0.8100 0.7058 0.7700 150,770 -0.03(-3.75%)
May 10, 2023 0.8200 0.8400 0.8000 0.8000 90,997 +0.00(+0.00%)
May 09, 2023 0.8073 0.8200 0.8000 0.8000 45,193 -0.00(-0.01%)
May 08, 2023 0.7900 0.8300 0.7920 0.8001 61,914 +0.01(+1.02%)
May 05, 2023 0.7800 0.8000 0.7700 0.7920 142,726 +0.03(+4.21%)
May 04, 2023 0.7500 0.8000 0.7200 0.7600 193,426 +0.02(+2.70%)
May 03, 2023 0.6800 0.7800 0.6800 0.7400 128,738 +0.05(+7.25%)
May 02, 2023 0.6900 0.7100 0.6800 0.6900 41,525 +0.00(+0.00%)
May 01, 2023 0.6800 0.7299 0.6800 0.6900 91,355 +0.01(+1.46%)
Apr 28, 2023 0.6700 0.6914 0.6501 0.6801 30,207 +0.00(+0.01%)
Apr 27, 2023 0.6600 0.6800 0.6300 0.6800 19,047 +0.05(+7.94%)
Apr 26, 2023 0.6600 0.6700 0.6300 0.6300 100,836 -0.01(-1.56%)
Apr 25, 2023 0.6600 0.6600 0.6300 0.6400 43,960 -0.01(-1.54%)
Apr 24, 2023 0.6300 0.6600 0.6300 0.6500 38,529 +0.02(+2.85%)
Apr 21, 2023 0.7100 0.7100 0.6301 0.6320 119,908 -0.02(-3.72%)
Apr 20, 2023 0.7200 0.7200 0.6500 0.6564 96,448 -0.04(-5.72%)
Apr 19, 2023 0.6812 0.7000 0.6800 0.6962 67,853 -0.01(-1.79%)
Apr 18, 2023 0.7350 0.7350 0.6851 0.7089 84,000 +0.01(+1.27%)
Apr 17, 2023 0.7107 0.7600 0.6931 0.7000 52,828 -0.04(-5.41%)
Apr 14, 2023 0.7600 0.7700 0.7200 0.7400 110,974 +0.00(+0.14%)
Apr 13, 2023 0.7290 0.7400 0.7000 0.7390 144,458 +0.04(+5.54%)
Apr 12, 2023 0.7000 0.7200 0.6850 0.7002 140,764 +0.04(+5.34%)
Apr 11, 2023 0.6500 0.6800 0.6411 0.6647 359,272 +0.02(+2.85%)
Apr 10, 2023 0.6700 0.6700 0.6400 0.6463 280,610 +0.01(+0.98%)
Apr 06, 2023 0.6418 0.6600 0.6211 0.6400 52,666 -0.01(-1.54%)
Apr 05, 2023 0.6500 0.7400 0.6103 0.6500 179,139 +0.02(+2.82%)
Apr 04, 2023 0.6500 0.6500 0.6200 0.6322 67,240 +0.01(+1.97%)
Apr 03, 2023 0.6600 0.6926 0.5950 0.6200 390,692 -0.04(-5.65%)
Mar 31, 2023 0.6900 0.6900 0.6420 0.6571 63,523 -0.01(-1.84%)
Mar 30, 2023 0.6300 0.6790 0.6279 0.6694 71,083 +0.03(+4.59%)
Mar 29, 2023 0.6100 0.6500 0.6000 0.6400 45,089 +0.01(+1.27%)
Mar 28, 2023 0.6300 0.6400 0.6002 0.6320 45,812 -0.00(-0.44%)
Mar 27, 2023 0.6300 0.6400 0.6151 0.6348 93,090 -0.01(-0.81%)
Mar 24, 2023 0.6600 0.6600 0.6200 0.6400 103,151 -0.02(-3.03%)
Mar 23, 2023 0.6100 0.6600 0.5900 0.6600 211,790 +0.10(+17.44%)
Mar 22, 2023 0.5800 0.5960 0.5620 0.5620 52,203 -0.02(-2.77%)
Mar 21, 2023 0.5800 0.5877 0.5510 0.5780 51,901 +0.02(+3.77%)
Mar 20, 2023 0.5900 0.6000 0.5550 0.5570 116,690 -0.02(-3.97%)
Mar 17, 2023 0.5700 0.5909 0.5700 0.5800 67,803 -0.02(-3.01%)
Mar 16, 2023 0.5500 0.5980 0.5500 0.5980 48,132 +0.04(+6.79%)
Mar 15, 2023 0.5534 0.5900 0.5534 0.5600 43,929 -0.02(-3.45%)
Mar 14, 2023 0.5880 0.6399 0.5800 0.5800 106,147 +0.01(+2.27%)
Mar 13, 2023 0.5500 0.6080 0.5500 0.5671 217,907 +0.03(+5.02%)
Mar 10, 2023 0.5924 0.5925 0.5180 0.5400 106,666 -0.05(-8.80%)
Mar 09, 2023 0.6300 0.6594 0.5900 0.5921 128,937 -0.07(-9.93%)
Mar 08, 2023 0.7000 0.7000 0.6501 0.6574 47,413 -0.03(-3.75%)
Mar 07, 2023 0.6700 0.6830 0.6600 0.6830 21,034 +0.01(+1.56%)
Mar 06, 2023 0.6572 0.6898 0.6500 0.6725 64,991 +0.00(+0.37%)
Mar 03, 2023 0.6531 0.6700 0.6413 0.6700 63,204 +0.02(+2.34%)
Mar 02, 2023 0.6700 0.6700 0.6412 0.6547 60,330 -0.01(-2.01%)
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.