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 )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2016 1.730 1.750 1.650 1.750 36,734 +0.01(+0.57%)
May 30, 2016 1.760 1.760 1.740 1.740 2,972 -0.01(-0.57%)
May 27, 2016 1.790 1.790 1.740 1.750 10,599 -0.04(-2.23%)
May 26, 2016 1.910 1.910 1.750 1.790 71,795 -0.12(-6.28%)
May 25, 2016 1.810 1.910 1.810 1.910 43,381 +0.09(+4.95%)
May 24, 2016 1.840 2.020 1.760 1.820 243,667 +0.06(+3.41%)
May 20, 2016 1.760 1.760 1.760 0 -0.04(-2.22%)
May 19, 2016 2.030 2.030 1.800 1.800 47,005 -0.17(-8.63%)
May 18, 2016 1.920 2.060 1.920 1.970 26,500 +0.01(+0.51%)
May 17, 2016 2.090 2.090 1.950 1.960 45,965 -0.09(-4.39%)
May 16, 2016 2.310 2.310 2.030 2.050 77,444 -0.21(-9.29%)
May 13, 2016 2.270 2.350 2.250 2.260 179,627 +0.00(+0.00%)
May 12, 2016 2.380 2.380 2.230 2.260 46,898 -0.10(-4.24%)
May 11, 2016 2.420 2.420 2.320 2.360 36,850 -0.03(-1.26%)
May 10, 2016 2.390 2.420 2.380 2.390 9,800 +0.04(+1.70%)
May 09, 2016 2.390 2.400 2.350 2.350 20,605 -0.01(-0.42%)
May 06, 2016 2.380 2.380 2.350 2.360 4,500 -0.01(-0.42%)
May 05, 2016 2.360 2.370 2.350 2.370 8,675 +0.02(+0.85%)
May 04, 2016 2.390 2.390 2.350 2.350 13,150 -0.03(-1.26%)
May 03, 2016 2.480 2.480 2.380 2.380 3,798 -0.02(-0.83%)
May 02, 2016 2.400 2.480 2.400 2.400 14,829 +0.00(+0.00%)
Apr 29, 2016 2.440 2.440 2.370 2.400 28,320 -0.03(-1.23%)
Apr 28, 2016 2.420 2.460 2.420 2.430 24,000 +0.02(+0.83%)
Apr 27, 2016 2.470 2.470 2.380 2.410 56,040 +0.05(+2.12%)
Apr 26, 2016 2.360 2.380 2.300 2.360 29,103 +0.00(+0.00%)
Apr 25, 2016 2.540 2.540 2.310 2.360 30,685 -0.12(-4.84%)
Apr 22, 2016 2.480 2.500 2.450 2.480 20,750 -0.01(-0.40%)
Apr 21, 2016 2.520 2.570 2.490 2.490 20,100 -0.01(-0.40%)
Apr 20, 2016 2.520 2.560 2.420 2.500 47,578 -0.11(-4.21%)
Apr 19, 2016 2.780 2.780 2.600 2.610 10,927 -0.07(-2.61%)
Apr 18, 2016 2.660 2.780 2.660 2.680 17,852 +0.02(+0.75%)
Apr 15, 2016 2.790 2.840 2.660 2.660 14,876 -0.06(-2.21%)
Apr 14, 2016 2.800 2.850 2.720 2.720 18,855 -0.05(-1.81%)
Apr 13, 2016 2.830 2.830 2.760 2.770 7,935 -0.06(-2.12%)
Apr 12, 2016 2.990 3.000 2.810 2.830 5,171 -0.12(-4.07%)
Apr 11, 2016 2.890 2.990 2.890 2.950 2,950 +0.01(+0.34%)
Apr 08, 2016 2.860 3.280 2.860 2.940 23,327 +0.08(+2.80%)
Apr 07, 2016 3.180 3.180 2.850 2.860 14,523 -0.14(-4.67%)
Apr 06, 2016 2.960 3.000 2.960 3.000 1,050 +0.00(+0.00%)
Apr 05, 2016 3.070 3.070 2.920 3.000 4,660 +0.12(+4.17%)
Apr 04, 2016 2.870 2.880 2.810 2.880 5,780 +0.07(+2.49%)
Apr 01, 2016 2.750 2.825 2.700 2.810 1,300 +0.06(+2.18%)
Mar 31, 2016 2.770 2.790 2.700 2.750 6,390 -0.01(-0.36%)
Mar 30, 2016 2.820 2.820 2.760 2.760 7,610 -0.10(-3.50%)
Mar 29, 2016 2.950 2.950 2.810 2.860 15,000 -0.09(-3.05%)
Mar 28, 2016 2.950 3.000 2.950 2.950 3,365 +0.00(+0.00%)
Mar 24, 2016 2.950 2.950 2.950 0 -0.07(-2.32%)
Mar 23, 2016 3.280 3.280 3.020 3.020 32,865 -0.19(-5.92%)
Mar 22, 2016 3.200 3.250 3.150 3.210 7,380 +0.06(+1.90%)
Mar 21, 2016 3.300 3.300 3.090 3.150 19,561 +0.01(+0.32%)
Mar 18, 2016 3.160 3.200 3.130 3.140 3,760 -0.01(-0.32%)
Mar 17, 2016 3.180 3.270 3.150 3.150 9,817 +0.07(+2.27%)
Mar 16, 2016 3.210 3.250 3.070 3.080 8,680 -0.14(-4.35%)
Mar 15, 2016 3.240 3.240 3.120 3.220 3,859 -0.03(-0.92%)
Mar 14, 2016 3.120 3.250 3.120 3.250 6,750 +0.05(+1.56%)
Mar 11, 2016 3.290 3.290 3.200 3.200 4,270 -0.06(-1.84%)
Mar 10, 2016 3.300 3.390 3.250 3.260 11,000 -0.04(-1.21%)
Mar 09, 2016 3.360 3.400 3.260 3.300 9,600 -0.12(-3.51%)
Mar 08, 2016 3.530 3.530 3.380 3.420 17,461 -0.15(-4.20%)
Mar 07, 2016 3.610 3.660 3.450 3.570 9,800 -0.11(-2.99%)
Mar 04, 2016 3.600 3.680 3.400 3.680 32,784 +0.03(+0.82%)
Mar 03, 2016 3.810 3.810 3.630 3.650 30,857 -0.11(-2.93%)
Mar 02, 2016 3.710 3.900 3.700 3.760 41,759 +0.18(+5.03%)
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.