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, 2019 3.020 3.130 2.870 3.070 78,694 +0.06(+1.99%)
Jan 30, 2019 2.900 3.020 2.850 3.010 107,826 +0.03(+1.01%)
Jan 29, 2019 3.020 3.030 2.950 2.980 20,369 -0.02(-0.67%)
Jan 28, 2019 3.000 3.020 2.960 3.000 61,247 -0.01(-0.33%)
Jan 25, 2019 3.030 3.050 2.990 3.010 8,730 -0.03(-0.99%)
Jan 24, 2019 3.020 3.080 3.000 3.040 10,125 -0.01(-0.33%)
Jan 23, 2019 3.070 3.080 2.990 3.050 17,363 -0.01(-0.33%)
Jan 22, 2019 3.040 3.070 2.880 3.060 61,979 +0.01(+0.33%)
Jan 21, 2019 2.960 3.060 2.920 3.050 31,943 +0.10(+3.39%)
Jan 18, 2019 3.000 3.010 2.760 2.950 82,679 -0.08(-2.64%)
Jan 17, 2019 3.050 3.060 3.010 3.030 10,822 -0.03(-0.98%)
Jan 16, 2019 3.050 3.060 3.000 3.060 6,466 +0.00(+0.00%)
Jan 15, 2019 3.050 3.080 3.000 3.060 25,545 +0.03(+0.99%)
Jan 14, 2019 3.000 3.060 3.000 3.030 29,696 +0.00(+0.00%)
Jan 11, 2019 3.030 3.100 3.020 3.030 3,902 -0.05(-1.62%)
Jan 10, 2019 3.090 3.090 2.970 3.080 12,995 -0.02(-0.65%)
Jan 09, 2019 3.080 3.100 3.000 3.100 22,715 +0.00(+0.00%)
Jan 08, 2019 3.000 3.120 3.000 3.100 25,200 +0.07(+2.31%)
Jan 07, 2019 3.120 3.130 2.930 3.030 67,489 -0.09(-2.88%)
Jan 04, 2019 3.120 3.180 3.100 3.120 25,885 -0.01(-0.32%)
Jan 03, 2019 3.190 3.190 3.100 3.130 5,475 -0.05(-1.57%)
Jan 02, 2019 3.110 3.200 3.100 3.180 27,818 +0.00(+0.00%)
Dec 31, 2018 3.180 3.180 3.180 0 -0.01(-0.31%)
Dec 28, 2018 3.120 3.200 3.060 3.190 19,594 +0.08(+2.57%)
Dec 27, 2018 3.090 3.190 3.070 3.110 48,854 +0.00(+0.00%)
Dec 24, 2018 3.110 3.110 3.110 0 +0.02(+0.65%)
Dec 21, 2018 3.050 3.150 3.010 3.090 83,734 +0.05(+1.64%)
Dec 20, 2018 3.010 3.070 2.890 3.040 241,951 -0.02(-0.65%)
Dec 19, 2018 2.990 3.070 2.840 3.060 178,860 +0.12(+4.08%)
Dec 18, 2018 2.800 3.000 2.710 2.940 142,284 +0.17(+6.14%)
Dec 17, 2018 2.950 3.010 2.730 2.770 112,453 -0.24(-7.97%)
Dec 14, 2018 3.130 3.140 2.790 3.010 105,979 -0.14(-4.44%)
Dec 13, 2018 3.390 3.450 3.130 3.150 119,721 -0.27(-7.89%)
Dec 12, 2018 3.430 3.440 3.370 3.420 43,984 +0.01(+0.29%)
Dec 11, 2018 3.510 3.550 3.350 3.410 67,558 -0.10(-2.85%)
Dec 10, 2018 3.560 3.700 3.410 3.510 47,202 -0.07(-1.96%)
Dec 07, 2018 3.690 3.820 3.580 3.580 65,160 -0.24(-6.28%)
Dec 06, 2018 3.550 3.840 3.550 3.820 106,639 +0.26(+7.30%)
Dec 05, 2018 3.570 3.680 3.540 3.560 63,880 -0.05(-1.39%)
Dec 04, 2018 3.860 3.900 3.600 3.610 102,247 -0.26(-6.72%)
Dec 03, 2018 3.930 4.140 3.800 3.870 242,489 -0.06(-1.53%)
Nov 30, 2018 3.960 4.110 3.880 3.930 148,430 -0.08(-2.00%)
Nov 29, 2018 4.140 4.300 3.980 4.010 192,550 -0.12(-2.91%)
Nov 28, 2018 3.760 4.170 3.760 4.130 163,596 +0.31(+8.12%)
Nov 27, 2018 3.900 3.900 3.720 3.820 83,074 -0.13(-3.29%)
Nov 26, 2018 3.760 3.950 3.720 3.950 75,559 +0.20(+5.33%)
Nov 23, 2018 3.780 3.840 3.700 3.750 78,638 -0.02(-0.53%)
Nov 22, 2018 3.840 3.840 3.720 3.770 16,665 -0.05(-1.31%)
Nov 21, 2018 3.710 3.960 3.690 3.820 83,028 +0.09(+2.41%)
Nov 20, 2018 3.960 3.960 3.680 3.730 71,223 -0.27(-6.75%)
Nov 19, 2018 3.780 4.160 3.780 4.000 201,686 +0.23(+6.10%)
Nov 16, 2018 3.750 3.940 3.700 3.770 128,409 +0.04(+1.07%)
Nov 15, 2018 3.500 4.030 3.370 3.730 249,121 +0.25(+7.18%)
Nov 14, 2018 3.630 3.630 3.460 3.480 33,825 -0.11(-3.06%)
Nov 13, 2018 3.660 3.660 3.560 3.590 14,613 -0.04(-1.10%)
Nov 12, 2018 3.550 3.700 3.550 3.630 37,706 +0.05(+1.40%)
Nov 09, 2018 3.710 3.710 3.570 3.580 26,033 -0.14(-3.76%)
Nov 08, 2018 3.710 3.950 3.700 3.720 133,063 +0.12(+3.33%)
Nov 07, 2018 3.730 3.730 3.390 3.600 90,840 +0.04(+1.12%)
Nov 06, 2018 3.710 3.720 3.490 3.560 41,639 -0.16(-4.30%)
Nov 05, 2018 3.600 3.750 3.590 3.720 63,125 +0.12(+3.33%)
Nov 02, 2018 3.780 3.780 3.570 3.600 19,521 -0.09(-2.44%)
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.