Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Mogo Inc (NQ: MOGO )

1.275 +0.055 (+4.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.200 1.300 1.200 1.275 33,448 +0.05(+4.51%)
Aug 22, 2024 1.240 1.260 1.210 1.220 39,056 -0.03(-2.40%)
Aug 21, 2024 1.270 1.289 1.240 1.250 12,256 +0.00(+0.00%)
Aug 20, 2024 1.290 1.350 1.240 1.250 27,700 -0.06(-4.94%)
Aug 19, 2024 1.340 1.340 1.290 1.315 12,568 +0.01(+0.77%)
Aug 16, 2024 1.330 1.340 1.270 1.305 93,958 -0.03(-1.88%)
Aug 15, 2024 1.320 1.360 1.300 1.330 35,394 +0.03(+2.31%)
Aug 14, 2024 1.301 1.310 1.272 1.300 19,641 +0.01(+0.39%)
Aug 13, 2024 1.300 1.331 1.280 1.295 92,844 -0.03(-1.89%)
Aug 12, 2024 1.310 1.330 1.305 1.320 26,267 +0.00(+0.09%)
Aug 09, 2024 1.290 1.347 1.290 1.319 8,393 +0.06(+4.67%)
Aug 08, 2024 1.200 1.350 1.200 1.260 64,987 +0.06(+5.00%)
Aug 07, 2024 1.290 1.290 1.200 1.200 42,739 -0.07(-5.51%)
Aug 06, 2024 1.180 1.280 1.170 1.270 33,412 +0.12(+10.92%)
Aug 05, 2024 1.110 1.190 1.090 1.145 63,049 -0.07(-6.15%)
Aug 02, 2024 1.295 1.295 1.220 1.220 45,043 -0.12(-8.96%)
Aug 01, 2024 1.360 1.380 1.320 1.340 27,700 -0.04(-2.90%)
Jul 31, 2024 1.400 1.430 1.370 1.380 27,895 -0.04(-2.82%)
Jul 30, 2024 1.410 1.440 1.400 1.420 10,080 +0.02(+1.43%)
Jul 29, 2024 1.400 1.450 1.390 1.400 48,713 -0.03(-2.10%)
Jul 26, 2024 1.430 1.460 1.410 1.430 44,073 -0.02(-1.38%)
Jul 25, 2024 1.490 1.490 1.440 1.450 66,461 -0.07(-4.61%)
Jul 24, 2024 1.540 1.561 1.510 1.520 34,391 -0.05(-3.49%)
Jul 23, 2024 1.520 1.580 1.480 1.575 192,710 +0.01(+0.96%)
Jul 22, 2024 1.540 1.630 1.510 1.560 45,289 +0.00(+0.00%)
Jul 19, 2024 1.550 1.570 1.511 1.560 25,820 +0.03(+1.96%)
Jul 18, 2024 1.550 1.570 1.520 1.530 51,575 -0.02(-1.29%)
Jul 17, 2024 1.630 1.630 1.550 1.550 19,461 -0.08(-4.79%)
Jul 16, 2024 1.520 1.645 1.520 1.628 69,549 +0.10(+6.40%)
Jul 15, 2024 1.530 1.576 1.520 1.530 73,503 -0.01(-0.65%)
Jul 12, 2024 1.630 1.650 1.520 1.540 71,691 -0.10(-6.10%)
Jul 11, 2024 1.550 1.640 1.540 1.640 37,686 +0.11(+7.19%)
Jul 10, 2024 1.500 1.560 1.500 1.530 79,437 +0.00(+0.00%)
Jul 09, 2024 1.530 1.550 1.485 1.530 85,422 -0.01(-0.65%)
Jul 08, 2024 1.530 1.570 1.530 1.540 23,886 +0.01(+0.65%)
Jul 05, 2024 1.490 1.530 1.490 1.530 18,692 +0.05(+3.38%)
Jul 03, 2024 1.500 1.500 1.460 1.480 28,804 -0.02(-1.33%)
Jul 02, 2024 1.490 1.500 1.460 1.500 52,171 +0.01(+0.67%)
Jul 01, 2024 1.490 1.500 1.460 1.490 20,632 +0.02(+1.36%)
Jun 28, 2024 1.500 1.510 1.470 1.470 31,067 -0.02(-1.34%)
Jun 27, 2024 1.510 1.510 1.490 1.490 16,613 -0.02(-1.32%)
Jun 26, 2024 1.480 1.520 1.470 1.510 87,386 +0.05(+3.42%)
Jun 25, 2024 1.490 1.490 1.440 1.460 69,763 -0.07(-4.58%)
Jun 24, 2024 1.460 1.530 1.450 1.530 120,298 +0.10(+6.99%)
Jun 21, 2024 1.440 1.470 1.430 1.430 102,913 -0.03(-2.05%)
Jun 20, 2024 1.410 1.480 1.310 1.460 57,550 +0.06(+4.29%)
Jun 18, 2024 1.350 1.435 1.350 1.400 53,936 -0.02(-1.41%)
Jun 17, 2024 1.440 1.467 1.390 1.420 128,472 -0.05(-3.40%)
Jun 14, 2024 1.490 1.500 1.440 1.470 50,139 -0.03(-1.67%)
Jun 13, 2024 1.520 1.610 1.490 1.495 207,744 -0.03(-2.29%)
Jun 12, 2024 1.510 1.560 1.465 1.530 46,990 +0.01(+0.33%)
Jun 11, 2024 1.590 1.590 1.510 1.525 34,473 -0.08(-4.69%)
Jun 10, 2024 1.600 1.640 1.550 1.600 34,870 +0.02(+1.27%)
Jun 07, 2024 1.590 1.660 1.520 1.580 106,735 -0.06(-3.66%)
Jun 06, 2024 1.590 1.660 1.566 1.640 98,285 +0.03(+1.86%)
Jun 05, 2024 1.490 1.680 1.490 1.610 112,354 +0.12(+8.05%)
Jun 04, 2024 1.410 1.490 1.380 1.490 87,712 +0.05(+3.47%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.