NASDAQ:MOGO
Mogo Finance Technology Inc. Stock Price (Quote)
$1.85
+0.0100 (+0.543%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.79 | $2.07 | Thursday, 2nd May 2024 MOGO stock ended at $1.85. This is 0.543% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.63% from a day low at $1.84 to a day high of $1.87. |
| 90 days | $1.56 | $2.25 | |
| 52 weeks | $0.640 | $2.25 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $1.84 | $1.87 | $1.84 | $1.85 | 10 887 |
| May 01, 2024 | $1.87 | $1.88 | $1.84 | $1.84 | 21 444 |
| Apr 30, 2024 | $1.87 | $1.88 | $1.83 | $1.87 | 33 086 |
| Apr 29, 2024 | $1.87 | $1.88 | $1.82 | $1.85 | 23 140 |
| Apr 26, 2024 | $1.82 | $1.88 | $1.82 | $1.87 | 29 599 |
| Apr 25, 2024 | $1.83 | $1.90 | $1.82 | $1.88 | 26 142 |
| Apr 24, 2024 | $1.89 | $1.89 | $1.86 | $1.88 | 29 795 |
| Apr 23, 2024 | $1.86 | $1.90 | $1.81 | $1.87 | 17 348 |
| Apr 22, 2024 | $1.81 | $1.84 | $1.80 | $1.83 | 13 465 |
| Apr 19, 2024 | $1.83 | $1.86 | $1.81 | $1.81 | 59 842 |
| Apr 18, 2024 | $1.84 | $1.85 | $1.79 | $1.85 | 44 049 |
| Apr 17, 2024 | $1.82 | $1.86 | $1.82 | $1.82 | 22 591 |
| Apr 16, 2024 | $1.90 | $1.90 | $1.82 | $1.84 | 72 310 |
| Apr 15, 2024 | $2.07 | $2.07 | $1.90 | $1.93 | 59 529 |
| Apr 12, 2024 | $1.95 | $1.98 | $1.95 | $1.97 | 44 724 |
| Apr 11, 2024 | $2.00 | $2.03 | $1.97 | $1.97 | 48 940 |
| Apr 10, 2024 | $2.03 | $2.04 | $1.96 | $2.00 | 36 146 |
| Apr 09, 2024 | $2.00 | $2.04 | $1.95 | $2.03 | 64 999 |
| Apr 08, 2024 | $1.97 | $2.02 | $1.92 | $1.99 | 69 290 |
| Apr 05, 2024 | $1.97 | $2.01 | $1.88 | $2.00 | 85 411 |
| Apr 04, 2024 | $1.85 | $2.01 | $1.85 | $2.00 | 138 311 |
| Apr 03, 2024 | $1.92 | $1.93 | $1.83 | $1.85 | 85 969 |
| Apr 02, 2024 | $1.89 | $1.94 | $1.87 | $1.88 | 24 942 |
| Apr 01, 2024 | $2.01 | $2.01 | $1.92 | $1.93 | 48 558 |
| Mar 28, 2024 | $1.90 | $2.03 | $1.90 | $2.00 | 113 286 |
