Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mogo Inc (NQ: MOGO )

2.370 USD -0.020 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 2.420 2.590 2.370 2.370 570,983 -0.02(-0.84%)
Jan 19, 2022 2.440 2.585 2.380 2.390 934,305 -0.06(-2.45%)
Jan 18, 2022 2.600 2.610 2.435 2.450 838,790 -0.23(-8.58%)
Jan 14, 2022 2.680 0 -0.10(-3.60%)
Jan 13, 2022 2.950 2.990 2.750 2.780 719,699 -0.16(-5.44%)
Jan 12, 2022 2.870 3.070 2.780 2.940 1,348,585 +0.10(+3.52%)
Jan 11, 2022 2.720 2.930 2.720 2.840 2,313,175 +0.09(+3.27%)
Jan 10, 2022 2.900 2.900 2.665 2.750 789,890 -0.17(-5.82%)
Jan 07, 2022 3.020 3.060 2.880 2.920 665,654 -0.10(-3.31%)
Jan 06, 2022 3.200 3.220 2.990 3.020 1,122,117 -0.19(-5.92%)
Jan 05, 2022 3.540 3.600 3.170 3.210 565,543 -0.37(-10.34%)
Jan 04, 2022 3.530 3.630 3.450 3.580 601,649 +0.08(+2.29%)
Jan 03, 2022 3.420 3.625 3.415 3.500 565,973 +0.08(+2.34%)
Dec 31, 2021 3.390 3.540 3.390 3.420 790,336 -0.06(-1.72%)
Dec 30, 2021 3.450 3.585 3.430 3.480 840,154 +0.01(+0.29%)
Dec 29, 2021 3.700 3.700 3.450 3.470 797,383 -0.24(-6.47%)
Dec 28, 2021 3.990 3.990 3.600 3.710 966,915 -0.30(-7.48%)
Dec 27, 2021 3.700 4.180 3.315 4.010 3,570,357 +0.33(+8.97%)
Dec 23, 2021 3.420 3.710 3.390 3.680 1,052,373 +0.24(+6.98%)
Dec 22, 2021 3.430 3.470 3.310 3.440 1,047,318 -0.08(-2.27%)
Dec 21, 2021 3.190 3.630 3.170 3.520 2,275,430 +0.36(+11.39%)
Dec 20, 2021 3.150 3.390 3.040 3.160 2,699,668 -0.05(-1.56%)
Dec 17, 2021 3.220 3.310 3.060 3.210 976,184 -0.05(-1.53%)
Dec 16, 2021 3.420 3.455 3.210 3.260 743,863 -0.13(-3.83%)
Dec 15, 2021 3.400 3.410 3.100 3.390 1,161,376 -0.02(-0.59%)
Dec 14, 2021 3.310 3.440 3.250 3.410 957,711 -0.03(-0.87%)
Dec 13, 2021 3.800 3.820 3.420 3.440 1,690,668 -0.37(-9.71%)
Dec 10, 2021 3.950 4.000 3.670 3.810 1,680,966 -0.14(-3.54%)
Dec 09, 2021 3.860 4.100 3.810 3.950 5,218,634 -0.75(-15.96%)
Dec 08, 2021 4.650 4.810 4.590 4.700 407,278 +0.05(+1.08%)
Dec 07, 2021 4.520 4.740 4.500 4.650 477,838 +0.29(+6.65%)
Dec 06, 2021 4.390 4.400 4.140 4.360 647,520 +0.01(+0.23%)
Dec 03, 2021 4.780 4.800 4.275 4.350 932,563 -0.47(-9.75%)
Dec 02, 2021 4.860 4.860 4.660 4.820 503,625 -0.12(-2.43%)
Dec 01, 2021 5.100 5.120 4.790 4.940 971,046 -0.16(-3.14%)
Nov 30, 2021 4.770 5.120 4.730 5.100 1,005,029 +0.24(+4.94%)
Nov 29, 2021 4.770 4.860 4.640 4.860 485,013 +0.23(+4.97%)
Nov 26, 2021 4.680 4.860 4.510 4.630 1,164,091 -0.48(-9.39%)
Nov 24, 2021 4.900 5.110 4.800 5.110 468,259 +0.09(+1.79%)
Nov 23, 2021 5.030 5.550 4.857 5.020 2,219,735 -0.03(-0.59%)
Nov 22, 2021 5.400 5.430 4.970 5.050 624,855 -0.34(-6.31%)
Nov 19, 2021 5.340 5.510 5.300 5.390 391,286 -0.03(-0.55%)
Nov 18, 2021 5.640 5.515 5.420 5.420 795,268 -0.29(-5.08%)
Nov 17, 2021 5.700 5.770 5.580 5.710 833,601 -0.03(-0.52%)
Nov 16, 2021 5.870 6.040 5.720 5.740 906,087 -0.34(-5.59%)
Nov 15, 2021 5.790 6.130 5.740 6.080 900,242 +0.28(+4.83%)
Nov 12, 2021 5.550 5.860 5.400 5.800 887,168 +0.24(+4.32%)
Nov 11, 2021 5.680 5.810 5.530 5.560 638,098 -0.11(-1.94%)
Nov 10, 2021 6.110 5.670 2,145,915 -0.20(-3.41%)
Nov 09, 2021 5.940 6.160 5.725 5.870 1,647,663 -0.07(-1.18%)
Nov 08, 2021 5.900 6.130 5.865 5.940 875,485 +0.09(+1.54%)
Nov 05, 2021 5.680 5.900 5.640 5.850 750,686 +0.20(+3.54%)
Nov 04, 2021 6.080 6.230 5.640 5.650 1,501,740 -0.56(-9.02%)
Nov 03, 2021 6.250 6.400 6.030 6.210 925,163 -0.23(-3.57%)
Nov 02, 2021 6.200 6.520 5.900 6.440 1,944,277 +0.24(+3.87%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.