Skip to main content
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 (%)
Jan 31, 2017 2.400 2.450 2.400 2.420 23,150 +0.02(+0.83%)
Jan 30, 2017 2.470 2.470 2.380 2.400 20,570 +0.00(+0.00%)
Jan 27, 2017 2.370 2.400 2.370 2.400 3,220 +0.01(+0.42%)
Jan 26, 2017 2.350 2.390 2.350 2.390 4,800 +0.03(+1.27%)
Jan 25, 2017 2.380 2.380 2.360 2.360 12,850 -0.05(-2.07%)
Jan 24, 2017 2.420 2.450 2.370 2.410 15,113 +0.02(+0.84%)
Jan 23, 2017 2.380 2.420 2.350 2.390 26,322 +0.07(+3.02%)
Jan 20, 2017 2.450 2.450 2.320 2.320 26,698 -0.13(-5.31%)
Jan 19, 2017 2.440 2.460 2.410 2.450 22,150 +0.03(+1.24%)
Jan 18, 2017 2.400 2.440 2.400 2.420 43,250 +0.02(+0.83%)
Jan 17, 2017 2.440 2.450 2.370 2.400 116,720 -0.03(-1.23%)
Jan 16, 2017 2.360 2.440 2.360 2.430 18,821 +0.11(+4.74%)
Jan 13, 2017 2.300 2.320 2.300 2.320 31,300 +0.07(+3.11%)
Jan 12, 2017 2.350 2.350 2.200 2.250 37,400 -0.15(-6.25%)
Jan 11, 2017 2.400 2.400 2.250 2.400 28,106 +0.00(+0.00%)
Jan 10, 2017 2.380 2.500 2.340 2.400 43,687 +0.10(+4.35%)
Jan 09, 2017 2.190 2.330 2.150 2.300 34,952 +0.11(+5.02%)
Jan 06, 2017 2.040 2.190 2.040 2.190 64,861 +0.21(+10.61%)
Jan 05, 2017 2.010 2.010 1.980 1.980 10,140 -0.02(-1.00%)
Jan 04, 2017 1.970 2.010 1.970 2.000 16,450 +0.06(+3.09%)
Jan 03, 2017 1.900 1.960 1.900 1.940 23,948 +0.02(+1.04%)
Dec 30, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 29, 2016 1.950 1.950 1.880 1.880 16,250 -0.07(-3.59%)
Dec 28, 2016 1.990 2.040 1.930 1.950 27,864 -0.03(-1.52%)
Dec 23, 2016 1.980 1.980 1.980 0 +0.02(+1.02%)
Dec 22, 2016 1.940 1.970 1.900 1.960 15,200 -0.01(-0.51%)
Dec 21, 2016 1.980 1.990 1.930 1.970 30,881 +0.01(+0.51%)
Dec 20, 2016 1.970 1.970 1.950 1.960 3,585 -0.04(-2.00%)
Dec 19, 2016 1.950 2.000 1.950 2.000 69,900 +0.00(+0.00%)
Dec 16, 2016 2.000 2.010 1.980 2.000 15,000 -0.01(-0.50%)
Dec 15, 2016 2.020 2.020 1.980 2.010 21,950 +0.03(+1.52%)
Dec 14, 2016 1.960 1.980 1.950 1.980 34,645 +0.00(+0.00%)
Dec 13, 2016 2.000 2.000 1.950 1.980 18,129 -0.04(-1.98%)
Dec 12, 2016 2.050 2.050 2.000 2.020 45,535 -0.03(-1.46%)
Dec 09, 2016 1.980 2.050 1.960 2.050 38,076 +0.07(+3.54%)
Dec 08, 2016 1.870 1.980 1.710 1.980 49,311 +0.06(+3.13%)
Dec 07, 2016 2.000 2.020 1.900 1.920 20,743 -0.11(-5.42%)
Dec 06, 2016 2.070 2.070 2.030 2.030 10,000 -0.05(-2.40%)
Dec 05, 2016 2.020 2.080 2.000 2.080 28,650 +0.06(+2.97%)
Dec 02, 2016 2.000 2.020 1.980 2.020 4,910 +0.02(+1.00%)
Dec 01, 2016 2.080 2.080 2.000 2.000 6,100 -0.10(-4.76%)
Nov 30, 2016 2.120 2.140 2.020 2.100 15,400 -0.01(-0.47%)
Nov 29, 2016 2.100 2.190 2.090 2.110 24,084 +0.01(+0.48%)
Nov 28, 2016 2.040 2.100 2.000 2.100 173,544 +0.12(+6.06%)
Nov 25, 2016 1.880 2.040 1.760 1.980 57,080 +0.13(+7.03%)
Nov 24, 2016 1.850 1.850 1.800 1.850 3,800 +0.03(+1.65%)
Nov 23, 2016 1.900 1.900 1.800 1.820 32,078 -0.10(-5.21%)
Nov 22, 2016 1.950 1.950 1.920 1.920 17,962 -0.03(-1.54%)
Nov 21, 2016 1.860 1.950 1.770 1.950 53,307 +0.15(+8.33%)
Nov 18, 2016 1.760 1.860 1.760 1.800 12,900 +0.00(+0.00%)
Nov 17, 2016 1.740 1.800 1.650 1.800 26,200 +0.15(+9.09%)
Nov 16, 2016 1.800 1.990 1.510 1.650 53,400 -0.10(-5.71%)
Nov 15, 2016 2.090 2.090 1.750 1.750 29,382 -0.25(-12.50%)
Nov 14, 2016 2.100 2.210 1.920 2.000 58,673 -0.06(-2.91%)
Nov 11, 2016 1.940 2.250 1.940 2.060 73,040 +0.17(+8.99%)
Nov 10, 2016 1.770 1.890 1.770 1.890 47,545 +0.12(+6.78%)
Nov 09, 2016 1.750 1.800 1.750 1.770 20,924 +0.07(+4.12%)
Nov 08, 2016 1.790 1.800 1.690 1.700 30,115 -0.09(-5.03%)
Nov 07, 2016 1.810 1.840 1.750 1.790 49,609 +0.01(+0.56%)
Nov 04, 2016 1.670 1.850 1.670 1.780 79,468 +0.15(+9.20%)
Nov 03, 2016 1.500 1.640 1.480 1.630 38,400 +0.12(+7.95%)
Nov 02, 2016 1.500 1.520 1.470 1.510 27,206 +0.01(+0.67%)
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.