MOGO FINANCE TECH (MOGOF) Exchange: OTCMKTS

Data as of March 28, 2024

$3.37 ($0.18) 5.54%

MOGO FINANCE TECH - Daily Information
Click for more stock information on MOGO FINANCE TECH.
Daily Information Data
Date March 28, 2024
Open $3.25
Previous Close $3.37
High $3.42
Low $3.25
Adjusted Open $3.25
Previous Adjusted Close $3.37
Adjusted High $3.42
Adjusted Low $3.25

About MOGO FINANCE TECH (MOGOF)

DELISTED - MOGO FINANCE TECH

Historical Stock Data for MOGO FINANCE TECH (MOGOF)

Date Open High Low Close Adj.Close Volume
2018-04-17 $3.25 $3.42 $3.25 $3.37 $3.37 15,399
2018-04-16 $2.91 $3.23 $2.86 $3.19 $3.19 13,015
2018-04-13 $2.80 $2.81 $2.65 $2.80 $2.80 5,900
2018-04-12 $2.74 $2.80 $2.74 $2.75 $2.75 3,500
2018-04-11 $2.60 $2.60 $2.55 $2.59 $2.59 2,200
2018-04-10 $2.66 $2.66 $2.64 $2.64 $2.64 400
2018-04-09 $2.71 $2.83 $2.70 $2.71 $2.71 6,550
2018-04-06 $2.78 $2.90 $2.78 $2.83 $2.83 3,600
2018-04-05 $2.68 $2.77 $2.66 $2.77 $2.77 6,500
2018-04-04 $2.73 $2.77 $2.59 $2.63 $2.63 18,551
2018-04-03 $2.89 $2.89 $2.80 $2.82 $2.82 450
2018-04-02 $2.70 $2.70 $2.70 $2.70 $2.70 1,000
2018-03-29 $2.56 $2.79 $2.51 $2.69 $2.69 9,205
2018-03-28 $2.57 $2.65 $2.56 $2.62 $2.62 28,454
2018-03-27 $2.79 $2.79 $2.60 $2.66 $2.66 19,466
2018-03-26 $2.79 $2.82 $2.76 $2.82 $2.82 7,515
2018-03-23 $3.00 $3.00 $3.00 $3.00 $3.00 50
2018-03-22 $2.96 $3.15 $2.96 $3.00 $3.00 16,400
2018-03-21 $3.06 $3.20 $3.02 $3.02 $3.02 33,195
2018-03-20 $3.17 $3.18 $3.15 $3.15 $3.15 11,600
2018-03-19 $3.09 $3.26 $3.09 $3.26 $3.26 7,120
2018-03-16 $3.21 $3.25 $3.13 $3.22 $3.22 16,701
2018-03-15 $3.25 $3.28 $3.17 $3.28 $3.28 18,039
2018-03-14 $3.25 $3.32 $3.21 $3.28 $3.28 30,500
2018-03-13 $3.45 $3.45 $3.25 $3.30 $3.30 1,090
2018-03-12 $3.47 $3.47 $3.43 $3.43 $3.43 25,892
2018-03-09 $3.50 $3.57 $3.50 $3.50 $3.50 4,790
2018-03-08 $3.63 $3.63 $3.59 $3.59 $3.59 3,965
2018-03-07 $3.82 $3.84 $3.52 $3.69 $3.69 10,297
2018-03-06 $3.89 $3.89 $3.74 $3.81 $3.81 9,874
2018-03-05 $3.69 $3.76 $3.69 $3.76 $3.76 393
2018-03-02 $3.45 $3.68 $3.45 $3.65 $3.65 540
2018-03-01 $3.58 $3.59 $3.50 $3.50 $3.50 3,419
2018-02-28 $3.39 $3.71 $3.28 $3.66 $3.66 5,606
2018-02-27 $3.50 $3.59 $3.19 $3.59 $3.59 37,084
2018-02-26 $3.56 $3.56 $3.51 $3.55 $3.55 8,968
2018-02-23 $3.54 $3.63 $3.51 $3.54 $3.54 11,687
2018-02-22 $3.65 $3.65 $3.55 $3.60 $3.60 5,459
2018-02-21 $3.80 $3.80 $3.62 $3.70 $3.70 6,000
2018-02-20 $3.85 $3.85 $3.74 $3.74 $3.74 2,010
2018-02-16 $3.84 $3.91 $3.83 $3.86 $3.86 3,210
2018-02-15 $3.88 $3.88 $3.88 $3.88 $3.88 1,140
2018-02-14 $3.89 $3.89 $3.85 $3.85 $3.85 6,392
2018-02-13 $3.92 $3.92 $3.62 $3.88 $3.88 12,500
2018-02-12 $3.78 $3.89 $3.70 $3.89 $3.89 5,161
2018-02-09 $3.75 $3.75 $3.62 $3.66 $3.66 5,813
2018-02-08 $4.24 $4.24 $3.80 $3.80 $3.80 3,490
2018-02-07 $3.90 $4.19 $3.89 $4.13 $4.13 11,410
2018-02-06 $3.50 $3.79 $3.50 $3.78 $3.78 9,960
2018-02-05 $3.80 $3.90 $3.63 $3.63 $3.63 28,263
2018-02-02 $4.15 $4.15 $4.00 $4.11 $4.11 13,395
2018-02-01 $4.30 $4.57 $4.30 $4.41 $4.41 17,584
2018-01-31 $4.48 $4.53 $4.39 $4.40 $4.40 3,960
2018-01-30 $4.90 $4.90 $4.24 $4.42 $4.42 24,061
2018-01-29 $4.97 $5.00 $4.81 $4.81 $4.81 4,550
2018-01-26 $4.86 $4.94 $4.86 $4.93 $4.93 1,337
2018-01-25 $4.99 $5.00 $4.80 $4.84 $4.84 2,301
2018-01-24 $5.09 $5.10 $4.85 $4.86 $4.86 9,752
2018-01-23 $5.62 $5.66 $5.01 $5.01 $5.01 16,187
2018-01-22 $5.49 $5.53 $5.49 $5.53 $5.53 1,967
2018-01-19 $5.34 $5.45 $5.34 $5.38 $5.38 6,591
2018-01-18 $5.31 $5.38 $5.31 $5.34 $5.34 1,738
2018-01-17 $5.34 $5.44 $5.33 $5.34 $5.34 7,270
2018-01-16 $5.27 $5.46 $5.24 $5.32 $5.32 16,715
2018-01-12 $5.12 $5.12 $4.93 $4.96 $4.96 11,609
2018-01-11 $5.15 $5.20 $5.06 $5.12 $5.12 9,732
2018-01-10 $5.24 $5.24 $5.06 $5.22 $5.22 5,695
2018-01-09 $5.61 $5.75 $5.18 $5.18 $5.18 25,430
2018-01-08 $5.73 $5.84 $5.42 $5.56 $5.56 31,635
2018-01-05 $5.50 $5.68 $5.50 $5.56 $5.56 26,560
2018-01-04 $5.26 $5.36 $5.23 $5.34 $5.34 14,195
2018-01-03 $5.48 $5.57 $5.26 $5.31 $5.31 8,732
2018-01-02 $4.84 $5.36 $4.84 $5.36 $5.36 6,483
2017-12-29 $4.98 $5.08 $4.69 $4.85 $4.85 16,848
2017-12-28 $5.45 $5.45 $4.89 $4.89 $4.89 3,065
2017-12-27 $5.20 $5.27 $5.14 $5.23 $5.23 4,450
2017-12-26 $5.10 $5.20 $5.10 $5.19 $5.19 1,414
2017-12-22 $5.26 $5.26 $5.04 $5.10 $5.10 14,645
2017-12-21 $5.29 $5.37 $5.25 $5.36 $5.36 16,062
2017-12-20 $5.34 $5.38 $5.30 $5.35 $5.35 12,728
2017-12-19 $5.36 $5.42 $5.13 $5.30 $5.30 46,296
2017-12-18 $5.65 $5.65 $5.35 $5.41 $5.41 19,050
2017-12-15 $5.84 $5.84 $5.60 $5.64 $5.64 13,757
2017-12-14 $5.86 $6.01 $5.75 $5.76 $5.76 9,620
2017-12-13 $6.22 $6.33 $5.71 $5.91 $5.91 14,798
2017-12-12 $6.26 $6.26 $6.03 $6.17 $6.17 9,171
2017-12-11 $5.94 $6.06 $5.80 $5.96 $5.96 9,005
2017-12-08 $5.58 $5.77 $5.31 $5.47 $5.47 23,365
2017-12-07 $6.62 $6.62 $6.09 $6.16 $6.16 22,066
2017-12-06 $6.43 $6.46 $6.05 $6.26 $6.26 15,223
2017-12-05 $5.96 $6.06 $5.83 $5.86 $5.86 10,569
2017-12-04 $6.33 $6.33 $5.65 $5.75 $5.75 106,711
2017-12-01 $5.91 $6.16 $5.89 $6.04 $6.04 26,277
2017-11-30 $5.76 $6.19 $5.74 $5.88 $5.88 28,567
2017-11-29 $6.56 $6.85 $5.72 $5.74 $5.74 59,990
2017-11-28 $5.63 $6.33 $5.51 $6.25 $6.25 55,203
2017-11-27 $5.53 $5.53 $5.39 $5.46 $5.46 48,543
2017-11-24 $5.50 $5.66 $5.40 $5.50 $5.50 22,223
2017-11-22 $5.58 $5.73 $5.35 $5.47 $5.47 16,283
2017-11-21 $5.09 $5.56 $5.09 $5.50 $5.50 18,838
2017-11-20 $4.77 $4.80 $4.68 $4.76 $4.76 4,477
2017-11-17 $4.83 $4.90 $4.72 $4.76 $4.76 9,514
2017-11-16 $4.84 $4.91 $4.79 $4.80 $4.80 11,659
2017-11-15 $4.64 $5.08 $4.64 $4.84 $4.84 3,975
2017-11-14 $4.42 $4.55 $4.42 $4.55 $4.55 1,396
2017-11-13 $4.70 $4.70 $4.27 $4.33 $4.33 3,455
2017-11-10 $4.86 $4.89 $4.60 $4.65 $4.65 29,145
2017-11-09 $4.68 $4.70 $4.59 $4.70 $4.70 12,493
2017-11-08 $4.39 $4.59 $4.39 $4.59 $4.59 1,464
2017-11-07 $4.41 $4.45 $4.24 $4.35 $4.35 3,542
2017-11-06 $4.40 $4.41 $4.28 $4.41 $4.41 866
2017-11-03 $4.33 $4.35 $4.31 $4.31 $4.31 1,953
2017-11-02 $4.09 $4.11 $3.89 $4.11 $4.11 9,606
2017-11-01 $4.57 $4.68 $4.15 $4.18 $4.18 8,457
2017-10-31 $4.09 $4.89 $4.09 $4.52 $4.52 54,168
2017-10-30 $3.69 $4.03 $3.65 $4.03 $4.03 22,870
2017-10-27 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-10-26 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-10-25 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-10-24 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-10-23 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-10-20 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-10-19 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-10-18 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-10-17 $3.15 $3.16 $3.15 $3.16 $3.16 2,000
2017-10-16 $2.96 $2.96 $2.96 $2.96 $2.96 0
2017-10-13 $2.96 $2.96 $2.96 $2.96 $2.96 0
2017-10-12 $2.96 $2.96 $2.96 $2.96 $2.96 200
2017-10-11 $3.09 $3.09 $3.09 $3.09 $3.09 0
2017-10-10 $3.09 $3.09 $3.09 $3.09 $3.09 0
2017-10-09 $3.09 $3.09 $3.09 $3.09 $3.09 0
2017-10-06 $3.09 $3.09 $3.09 $3.09 $3.09 0
2017-10-05 $3.09 $3.09 $3.09 $3.09 $3.09 100
2017-10-04 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-10-03 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-10-02 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-09-29 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-09-28 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-09-27 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-09-26 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-09-25 $3.28 $3.28 $3.28 $3.28 $3.28 0
2017-09-22 $3.27 $3.28 $3.27 $3.28 $3.28 400
2017-09-21 $3.25 $3.25 $3.25 $3.25 $3.25 0
2017-09-20 $3.25 $3.25 $3.25 $3.25 $3.25 0
2017-09-19 $3.25 $3.25 $3.25 $3.25 $3.25 0
2017-09-18 $3.25 $3.25 $3.25 $3.25 $3.25 250
2017-09-15 $3.06 $3.06 $3.06 $3.06 $3.06 0
2017-09-14 $3.06 $3.06 $3.06 $3.06 $3.06 20
2017-09-13 $3.06 $3.06 $3.06 $3.06 $3.06 0
2017-09-12 $3.06 $3.06 $3.06 $3.06 $3.06 0
2017-09-11 $3.05 $3.07 $3.05 $3.06 $3.06 1,300
2017-09-08 $3.00 $3.00 $3.00 $3.00 $3.00 1,050
2017-09-07 $2.97 $2.97 $2.97 $2.97 $2.97 0
2017-09-06 $2.97 $2.97 $2.97 $2.97 $2.97 0
2017-09-05 $2.97 $2.99 $2.97 $2.97 $2.97 1,300
2017-09-01 $3.03 $3.03 $3.03 $3.03 $3.03 0
2017-08-31 $3.03 $3.03 $3.03 $3.03 $3.03 0
2017-08-30 $3.03 $3.03 $3.03 $3.03 $3.03 0
2017-08-29 $3.03 $3.03 $3.03 $3.03 $3.03 1,000
2017-08-28 $3.17 $3.17 $3.17 $3.17 $3.17 1,000
2017-08-25 $3.18 $3.18 $3.18 $3.18 $3.18 471
2017-08-24 $3.07 $3.18 $3.07 $3.18 $3.18 4,100
2017-08-23 $2.98 $2.98 $2.98 $2.98 $2.98 0
2017-08-22 $2.98 $2.98 $2.98 $2.98 $2.98 0
2017-08-21 $2.94 $2.98 $2.94 $2.98 $2.98 1,500
2017-08-18 $2.85 $2.94 $2.85 $2.94 $2.94 4,420
2017-08-17 $3.16 $3.16 $3.16 $3.16 $3.16 1,000
2017-08-16 $3.37 $3.37 $3.37 $3.37 $3.37 0
2017-08-15 $3.37 $3.37 $3.37 $3.37 $3.37 1,000
2017-08-14 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-08-11 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-08-10 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-08-09 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-08-08 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-08-07 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-08-04 $3.58 $3.58 $3.58 $3.58 $3.58 0
2017-08-03 $3.58 $3.58 $3.58 $3.58 $3.58 1,000
2017-08-02 $3.58 $3.58 $3.53 $3.53 $3.53 1,660
2017-08-01 $3.39 $3.39 $3.39 $3.39 $3.39 100
2017-07-31 $3.30 $3.57 $3.30 $3.50 $3.50 32,100
2017-07-28 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-07-27 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-07-26 $3.80 $3.80 $3.80 $3.80 $3.80 0
2017-07-25 $3.80 $3.80 $3.80 $3.80 $3.80 500
2017-07-24 $3.62 $3.63 $3.62 $3.63 $3.63 3,500
2017-07-21 $3.41 $3.41 $3.41 $3.41 $3.41 0
2017-07-20 $3.41 $3.41 $3.41 $3.41 $3.41 400
2017-07-19 $3.53 $3.53 $3.53 $3.53 $3.53 0
2017-07-18 $3.53 $3.53 $3.53 $3.53 $3.53 325
2017-07-17 $3.54 $3.54 $3.54 $3.54 $3.54 0
2017-07-14 $3.54 $3.54 $3.54 $3.54 $3.54 0
2017-07-13 $3.54 $3.54 $3.54 $3.54 $3.54 100
2017-07-12 $3.57 $3.57 $3.57 $3.57 $3.57 0
2017-07-11 $3.57 $3.57 $3.57 $3.57 $3.57 0
2017-07-10 $3.57 $3.57 $3.57 $3.57 $3.57 400
2017-07-07 $3.65 $3.65 $3.65 $3.65 $3.65 0
2017-07-05 $3.65 $3.65 $3.65 $3.65 $3.65 0
2017-07-03 $3.65 $3.65 $3.65 $3.65 $3.65 0
2017-06-30 $3.61 $3.65 $3.61 $3.65 $3.65 12,000
2017-06-29 $3.54 $3.54 $3.54 $3.54 $3.54 400
2017-06-28 $3.70 $3.70 $3.70 $3.70 $3.70 3,000
2017-06-27 $3.23 $3.23 $3.23 $3.23 $3.23 1,000
2017-06-26 $3.21 $3.21 $3.12 $3.12 $3.12 2,000
2017-06-23 $3.08 $3.08 $3.08 $3.08 $3.08 0
2017-06-22 $3.08 $3.08 $3.08 $3.08 $3.08 0
2017-06-20 $3.08 $3.08 $3.08 $3.08 $3.08 0
2017-06-14 $3.00 $3.00 $2.94 $2.94 $2.94 13,000
2017-06-12 $3.16 $3.16 $3.16 $3.16 $3.16 0
2017-06-09 $3.16 $3.16 $3.16 $3.16 $3.16 23,000
2017-06-08 $3.09 $3.09 $3.09 $3.09 $3.09 400
2017-06-07 $3.21 $3.21 $3.21 $3.21 $3.21 600
2017-06-06 $3.16 $3.16 $3.16 $3.16 $3.16 7,810
2017-06-05 $3.19 $3.19 $3.18 $3.18 $3.18 400
2017-06-02 $3.20 $3.20 $3.20 $3.20 $3.20 500
2017-06-01 $3.19 $3.19 $3.19 $3.19 $3.19 0
2017-05-31 $3.32 $3.32 $3.19 $3.19 $3.19 1,700
2017-05-30 $3.15 $3.16 $3.15 $3.16 $3.16 11,450
2017-05-26 $2.82 $2.82 $2.82 $2.82 $2.82 0
2017-05-25 $2.82 $2.82 $2.82 $2.82 $2.82 0
2017-05-24 $2.82 $2.82 $2.82 $2.82 $2.82 0
2017-05-23 $2.82 $2.82 $2.82 $2.82 $2.82 200
2017-05-22 $2.85 $2.85 $2.85 $2.85 $2.85 0
2017-05-19 $2.85 $2.85 $2.85 $2.85 $2.85 200
2017-05-18 $3.08 $3.08 $3.08 $3.08 $3.08 0
2017-05-17 $3.08 $3.08 $3.08 $3.08 $3.08 0
2017-05-16 $3.08 $3.08 $3.08 $3.08 $3.08 100
2017-05-12 $2.85 $2.92 $2.85 $2.92 $2.92 630
2017-05-10 $2.71 $2.71 $2.71 $2.71 $2.71 100
2017-05-08 $2.92 $2.92 $2.69 $2.71 $2.71 1,100
2017-05-05 $2.96 $2.96 $2.94 $2.94 $2.94 2,100
2017-05-04 $3.13 $3.13 $3.13 $3.13 $3.13 1,000
2017-05-02 $3.11 $3.16 $3.11 $3.13 $3.13 6,550
2017-04-26 $2.80 $2.87 $2.77 $2.77 $2.77 2,800
2017-04-24 $2.82 $2.82 $2.82 $2.82 $2.82 2,000
2017-04-21 $2.53 $2.53 $2.53 $2.53 $2.53 1,130
2017-04-20 $2.52 $2.52 $2.50 $2.52 $2.52 1,000
2017-04-19 $2.50 $2.50 $2.50 $2.50 $2.50 500
2017-04-17 $2.87 $2.98 $2.87 $2.94 $2.94 1,000
2017-04-13 $2.72 $2.82 $2.62 $2.82 $2.82 2,200
2017-04-12 $2.63 $2.63 $2.62 $2.62 $2.62 2,000
2017-04-11 $2.40 $2.40 $2.40 $2.40 $2.40 500
2017-04-06 $2.25 $2.25 $2.23 $2.23 $2.23 600

MOGO FINANCE TECH (MOGOF) News Headlines

Recent MOGO FINANCE TECH (MOGOF) News
Similar Companies to MOGO FINANCE TECH (MOGOF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.