Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Mogo Inc (TSX: MOGO )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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, 2024 2.150 2.150 2.030 2.040 25,328 -0.11(-5.12%)
May 30, 2024 2.170 2.260 2.140 2.150 32,122 -0.03(-1.38%)
May 29, 2024 2.200 2.240 2.150 2.180 21,212 -0.06(-2.68%)
May 28, 2024 2.320 2.330 2.220 2.240 10,900 -0.08(-3.45%)
May 27, 2024 2.270 2.380 2.270 2.320 8,932 -0.04(-1.69%)
May 24, 2024 2.380 2.400 2.330 2.360 7,258 -0.03(-1.26%)
May 23, 2024 2.480 2.490 2.360 2.390 15,425 -0.03(-1.24%)
May 22, 2024 2.450 2.470 2.420 2.420 18,209 -0.04(-1.63%)
May 21, 2024 2.420 2.480 2.340 2.460 255,098 +0.10(+4.24%)
May 17, 2024 2.360 0 +0.07(+3.06%)
May 16, 2024 2.320 2.420 2.280 2.290 56,206 +0.04(+1.78%)
May 15, 2024 2.320 2.330 2.220 2.250 42,330 -0.07(-3.02%)
May 14, 2024 2.340 2.360 2.320 2.320 36,733 -0.04(-1.69%)
May 13, 2024 2.330 2.460 2.330 2.360 102,995 -0.05(-2.07%)
May 10, 2024 2.460 2.600 2.410 2.410 25,935 -0.05(-2.03%)
May 09, 2024 2.490 2.530 2.460 2.460 26,371 +0.00(+0.00%)
May 08, 2024 2.490 2.500 2.420 2.460 42,643 -0.02(-0.81%)
May 07, 2024 2.500 2.520 2.470 2.480 9,600 -0.03(-1.20%)
May 06, 2024 2.500 2.510 2.500 2.510 2,438 +0.02(+0.80%)
May 03, 2024 2.530 2.550 2.460 2.490 13,594 -0.04(-1.58%)
May 02, 2024 2.540 2.550 2.530 2.530 6,066 -0.02(-0.78%)
May 01, 2024 2.570 2.570 2.550 2.550 9,710 -0.03(-1.16%)
Apr 30, 2024 2.530 2.580 2.500 2.580 14,424 +0.05(+1.98%)
Apr 29, 2024 2.540 2.550 2.510 2.530 4,098 -0.02(-0.78%)
Apr 26, 2024 2.530 2.560 2.490 2.550 5,441 +0.05(+2.00%)
Apr 25, 2024 2.570 2.570 2.490 2.500 16,091 -0.04(-1.57%)
Apr 24, 2024 2.530 2.590 2.530 2.540 3,877 -0.03(-1.17%)
Apr 23, 2024 2.510 2.570 2.500 2.570 5,038 +0.07(+2.80%)
Apr 22, 2024 2.480 2.510 2.450 2.500 13,573 +0.00(+0.00%)
Apr 19, 2024 2.520 2.540 2.480 2.500 35,839 -0.05(-1.96%)
Apr 18, 2024 2.520 2.590 2.500 2.550 41,841 +0.03(+1.19%)
Apr 17, 2024 2.550 2.570 2.520 2.520 27,852 -0.08(-3.08%)
Apr 16, 2024 2.670 2.670 2.550 2.600 26,351 -0.07(-2.62%)
Apr 15, 2024 2.710 2.750 2.630 2.670 16,225 -0.03(-1.11%)
Apr 12, 2024 2.700 2.720 2.670 2.700 66,825 +0.02(+0.75%)
Apr 11, 2024 2.680 2.740 2.680 2.680 7,236 -0.08(-2.90%)
Apr 10, 2024 2.750 2.780 2.720 2.760 19,606 +0.01(+0.36%)
Apr 09, 2024 2.670 2.750 2.670 2.750 35,275 +0.05(+1.85%)
Apr 08, 2024 2.650 2.750 2.600 2.700 13,254 +0.00(+0.00%)
Apr 05, 2024 2.620 2.720 2.550 2.700 34,547 +0.00(+0.00%)
Apr 04, 2024 2.540 2.710 2.510 2.700 32,917 +0.19(+7.57%)
Apr 03, 2024 2.600 2.610 2.480 2.510 19,254 -0.05(-1.95%)
Apr 02, 2024 2.580 2.650 2.540 2.560 17,260 -0.06(-2.29%)
Apr 01, 2024 2.710 2.720 2.600 2.620 6,215 -0.09(-3.32%)
Mar 28, 2024 2.710 0 +0.14(+5.45%)
Mar 27, 2024 2.620 2.620 2.550 2.570 24,983 -0.03(-1.15%)
Mar 26, 2024 2.630 2.630 2.590 2.600 66,010 +0.00(+0.00%)
Mar 25, 2024 2.600 2.640 2.590 2.600 28,142 +0.01(+0.39%)
Mar 22, 2024 2.660 2.660 2.590 2.590 25,205 -0.08(-3.00%)
Mar 21, 2024 2.620 2.720 2.580 2.670 43,921 +0.06(+2.30%)
Mar 20, 2024 2.890 2.900 2.570 2.610 71,634 -0.31(-10.62%)
Mar 19, 2024 2.670 2.960 2.650 2.920 41,618 +0.25(+9.36%)
Mar 18, 2024 2.680 2.700 2.600 2.670 23,774 +0.04(+1.52%)
Mar 15, 2024 2.680 2.720 2.620 2.630 13,677 -0.03(-1.13%)
Mar 14, 2024 2.530 2.700 2.470 2.660 29,408 +0.07(+2.70%)
Mar 13, 2024 2.400 2.690 2.400 2.590 24,210 +0.16(+6.58%)
Mar 12, 2024 2.660 2.700 2.340 2.430 56,695 -0.21(-7.95%)
Mar 11, 2024 3.010 3.010 2.640 2.640 52,697 -0.26(-8.97%)
Mar 08, 2024 2.970 3.000 2.880 2.900 29,048 -0.05(-1.69%)
Mar 07, 2024 3.080 3.080 2.850 2.950 107,525 +0.10(+3.51%)
Mar 06, 2024 2.810 2.910 2.810 2.850 26,266 -0.04(-1.38%)
Mar 05, 2024 2.980 3.000 2.730 2.890 93,767 -0.07(-2.36%)
Mar 04, 2024 2.580 2.990 2.580 2.960 105,897 +0.34(+12.98%)
Mar 01, 2024 2.620 2.640 2.580 2.620 7,506 +0.01(+0.38%)
Feb 29, 2024 2.560 2.650 2.510 2.610 58,253 +0.08(+3.16%)
Feb 28, 2024 2.500 2.700 2.490 2.530 85,159 +0.06(+2.43%)
Feb 27, 2024 2.310 2.510 2.310 2.470 26,380 +0.18(+7.86%)
Feb 26, 2024 2.160 2.320 2.150 2.290 7,388 +0.12(+5.53%)
Feb 23, 2024 2.320 2.320 2.150 2.170 14,209 -0.13(-5.65%)
Feb 22, 2024 2.320 2.320 2.210 2.300 25,494 +0.02(+0.88%)
Feb 21, 2024 2.290 2.310 2.270 2.280 9,523 -0.03(-1.30%)
Feb 20, 2024 2.410 2.410 2.310 2.310 7,335 -0.12(-4.94%)
Feb 16, 2024 2.430 0 +0.02(+0.83%)
Feb 15, 2024 2.300 2.410 2.230 2.410 20,028 +0.13(+5.70%)
Feb 14, 2024 2.350 2.430 2.260 2.280 32,366 +0.00(+0.00%)
Feb 13, 2024 2.470 2.470 2.270 2.280 28,233 -0.21(-8.43%)
Feb 12, 2024 2.440 2.530 2.440 2.490 34,207 +0.08(+3.32%)
Feb 09, 2024 2.210 2.440 2.210 2.410 39,805 +0.21(+9.55%)
Feb 08, 2024 2.170 2.200 2.160 2.200 13,556 +0.06(+2.80%)
Feb 07, 2024 2.260 2.260 2.130 2.140 10,152 -0.04(-1.83%)
Feb 06, 2024 2.170 2.200 2.130 2.180 4,848 +0.03(+1.40%)
Feb 05, 2024 2.240 2.240 2.120 2.150 14,814 -0.11(-4.87%)
Feb 02, 2024 2.270 2.270 2.220 2.260 15,115 +0.01(+0.44%)
Feb 01, 2024 2.300 2.300 2.090 2.250 42,983 +0.25(+12.50%)
Jan 31, 2024 2.060 2.060 2.000 2.000 4,668 -0.05(-2.44%)
Jan 30, 2024 2.070 2.120 2.040 2.050 29,092 -0.03(-1.44%)
Jan 29, 2024 2.010 2.100 2.010 2.080 9,564 +0.09(+4.52%)
Jan 26, 2024 1.910 2.070 1.910 1.990 36,950 +0.05(+2.58%)
Jan 25, 2024 1.980 1.980 1.890 1.940 17,428 -0.03(-1.52%)
Jan 24, 2024 2.010 2.050 1.970 1.970 17,345 -0.04(-1.99%)
Jan 23, 2024 2.070 2.090 2.010 2.010 31,537 -0.09(-4.29%)
Jan 22, 2024 2.130 2.190 2.100 2.100 8,446 -0.08(-3.67%)
Jan 19, 2024 2.060 2.210 2.060 2.180 33,129 -0.04(-1.80%)
Jan 18, 2024 2.270 2.270 2.220 2.220 26,162 -0.05(-2.20%)
Jan 17, 2024 2.220 2.280 2.210 2.270 49,094 +0.02(+0.89%)
Jan 16, 2024 2.400 2.400 2.220 2.250 37,180 -0.11(-4.66%)
Jan 15, 2024 2.340 2.390 2.340 2.360 6,412 +0.01(+0.43%)
Jan 12, 2024 2.450 2.450 2.340 2.350 23,849 -0.07(-2.89%)
Jan 11, 2024 2.570 2.570 2.400 2.420 64,645 -0.12(-4.72%)
Jan 10, 2024 2.530 2.560 2.470 2.540 16,107 -0.01(-0.39%)
Jan 09, 2024 2.620 2.620 2.500 2.550 12,943 -0.05(-1.92%)
Jan 08, 2024 2.520 2.610 2.490 2.600 21,446 +0.11(+4.42%)
Jan 05, 2024 2.520 2.550 2.490 2.490 21,204 -0.04(-1.58%)
Jan 04, 2024 2.450 2.580 2.450 2.530 23,715 +0.08(+3.27%)
Jan 03, 2024 2.490 2.490 2.380 2.450 24,420 -0.05(-2.00%)
Jan 02, 2024 2.480 2.600 2.430 2.500 30,298 +0.07(+2.88%)
Dec 29, 2023 2.430 0 -0.15(-5.81%)
Dec 28, 2023 2.660 2.690 2.570 2.580 19,464 -0.07(-2.64%)
Dec 27, 2023 2.720 2.740 2.640 2.650 44,179 -0.07(-2.57%)
Dec 22, 2023 2.720 0 +0.02(+0.74%)
Dec 21, 2023 2.570 2.700 2.530 2.700 42,617 +0.13(+5.06%)
Dec 20, 2023 2.680 2.810 2.560 2.570 58,184 -0.11(-4.10%)
Dec 19, 2023 2.640 2.780 2.630 2.680 36,687 +0.07(+2.68%)
Dec 18, 2023 2.570 2.620 2.540 2.610 7,060 +0.02(+0.77%)
Dec 15, 2023 2.690 2.690 2.510 2.590 43,406 -0.09(-3.36%)
Dec 14, 2023 2.720 2.790 2.630 2.680 60,312 +0.08(+3.08%)
Dec 13, 2023 2.250 2.630 2.250 2.600 59,522 +0.29(+12.55%)
Dec 12, 2023 2.410 2.500 2.300 2.310 32,571 -0.10(-4.15%)
Dec 11, 2023 2.400 2.530 2.280 2.410 62,080 -0.03(-1.23%)
Dec 08, 2023 2.170 2.460 2.170 2.440 55,454 +0.27(+12.44%)
Dec 07, 2023 2.180 2.220 2.130 2.170 11,504 -0.06(-2.69%)
Dec 06, 2023 2.160 2.250 2.110 2.230 43,260 +0.09(+4.21%)
Dec 05, 2023 2.180 2.270 2.120 2.140 60,421 -0.04(-1.83%)
Dec 04, 2023 1.900 2.190 1.900 2.180 84,034 +0.31(+16.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.