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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (NQ: MOGO )

1.810 -0.040 (-2.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 3.510 3.600 3.120 3.390 24,069 +0.18(+5.61%)
Mar 30, 2020 2.961 3.450 2.961 3.210 16,015 +0.51(+18.89%)
Mar 27, 2020 3.150 3.300 2.372 2.700 31,466 -0.69(-20.35%)
Mar 26, 2020 2.550 3.990 2.430 3.390 135,566 +0.96(+39.52%)
Mar 25, 2020 2.024 2.550 1.710 2.430 13,264 +0.59(+32.34%)
Mar 24, 2020 2.100 2.305 1.836 1.836 7,569 +0.16(+9.29%)
Mar 23, 2020 2.400 2.610 1.664 1.680 6,269 -0.71(-29.66%)
Mar 20, 2020 2.925 2.925 2.370 2.388 10,166 +0.02(+0.77%)
Mar 19, 2020 3.570 3.570 2.177 2.370 43,563 -0.87(-26.85%)
Mar 18, 2020 3.628 3.628 3.030 3.240 1,811 -0.54(-14.29%)
Mar 17, 2020 4.500 4.740 3.600 3.780 10,632 -0.51(-11.89%)
Mar 16, 2020 3.870 4.560 3.270 4.290 9,323 +0.24(+5.93%)
Mar 13, 2020 4.487 4.666 3.960 4.050 4,600 -0.12(-2.88%)
Mar 12, 2020 4.410 5.145 3.780 4.170 11,095 -0.98(-19.03%)
Mar 11, 2020 5.220 5.220 5.150 5.150 274 -0.49(-8.69%)
Mar 10, 2020 5.940 5.940 4.740 5.640 29,850 -0.30(-5.05%)
Mar 09, 2020 5.940 6.000 5.428 5.940 12,171 +0.27(+4.76%)
Mar 06, 2020 5.430 6.082 5.430 5.670 2,100 -0.27(-4.55%)
Mar 05, 2020 6.330 6.570 5.853 5.940 18,741 -0.30(-4.81%)
Mar 04, 2020 6.660 6.750 6.090 6.240 24,800 -0.53(-7.89%)
Mar 03, 2020 6.557 6.774 6.557 6.774 2,220 +0.02(+0.36%)
Mar 02, 2020 6.750 7.050 6.333 6.750 10,242 +0.09(+1.35%)
Feb 28, 2020 7.170 7.200 6.540 6.660 7,766 -0.87(-11.55%)
Feb 27, 2020 7.024 7.530 7.008 7.530 2,762 +0.36(+5.02%)
Feb 26, 2020 7.170 7.170 7.140 7.170 839 -0.06(-0.83%)
Feb 25, 2020 7.598 7.598 7.230 7.230 1,759 -0.33(-4.37%)
Feb 24, 2020 7.620 7.620 7.380 7.560 670 -0.06(-0.79%)
Feb 21, 2020 7.710 7.800 7.620 7.620 16,033 +0.24(+3.25%)
Feb 20, 2020 7.860 7.860 7.380 7.380 358 -0.57(-7.17%)
Feb 19, 2020 7.915 7.950 7.912 7.950 978 +0.06(+0.76%)
Feb 18, 2020 7.787 7.890 7.787 7.890 651 +0.24(+3.14%)
Feb 14, 2020 7.830 7.830 7.650 7.650 1,933 -0.24(-3.04%)
Feb 13, 2020 7.740 7.920 7.560 7.890 6,005 +0.13(+1.74%)
Feb 12, 2020 7.783 7.783 7.755 7.755 393 -0.28(-3.54%)
Feb 11, 2020 8.009 8.091 8.009 8.040 476 -0.11(-1.39%)
Feb 10, 2020 8.400 8.400 7.860 8.153 258 +0.32(+4.13%)
Feb 07, 2020 7.710 7.980 7.590 7.830 8,400 +0.12(+1.56%)
Feb 06, 2020 7.740 8.211 7.710 7.710 3,559 +0.00(+0.00%)
Feb 05, 2020 7.770 7.860 7.710 7.710 1,025 -0.21(-2.65%)
Feb 04, 2020 8.160 8.250 7.920 7.920 6,019 -0.06(-0.75%)
Feb 03, 2020 8.010 8.010 7.920 7.980 2,768 +0.06(+0.76%)
Jan 31, 2020 7.920 7.920 7.920 7.920 33 +0.00(+0.01%)
Jan 30, 2020 7.950 7.950 7.919 7.919 106 -0.06(-0.76%)
Jan 29, 2020 8.040 8.114 7.980 7.980 4,126 +0.06(+0.76%)
Jan 28, 2020 7.935 7.935 7.917 7.920 302 +0.12(+1.54%)
Jan 27, 2020 7.710 7.830 7.710 7.800 4,082 +0.00(+0.00%)
Jan 24, 2020 7.804 7.804 7.800 7.800 133 -0.15(-1.89%)
Jan 23, 2020 7.920 8.100 7.860 7.950 3,593 +0.06(+0.76%)
Jan 22, 2020 7.920 7.939 7.890 7.890 743 -0.21(-2.59%)
Jan 21, 2020 8.580 8.580 8.100 8.100 5,517 -0.18(-2.17%)
Jan 17, 2020 8.550 8.550 8.280 8.280 466 -0.15(-1.78%)
Jan 16, 2020 8.290 8.430 8.290 8.430 654 +0.21(+2.55%)
Jan 15, 2020 8.460 8.460 8.220 8.220 293 -0.06(-0.72%)
Jan 14, 2020 8.370 8.850 8.280 8.280 15,185 -0.36(-4.17%)
Jan 13, 2020 8.490 8.700 8.359 8.640 6,635 +0.03(+0.38%)
Jan 10, 2020 8.580 8.618 8.509 8.607 666 +0.21(+2.46%)
Jan 09, 2020 9.060 9.060 8.221 8.400 1,836 -0.09(-1.06%)
Jan 08, 2020 8.538 8.790 8.334 8.490 32,437 -0.51(-5.67%)
Jan 07, 2020 8.370 9.000 8.329 9.000 6,384 +0.48(+5.63%)
Jan 06, 2020 7.830 8.520 7.800 8.520 10,710 +0.51(+6.37%)
Jan 03, 2020 7.590 8.100 7.590 8.010 2,266 +0.30(+3.89%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.