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, 2022 2.620 2.760 2.760 306,317 +0.21(+8.24%)
Jan 28, 2022 2.540 2.560 2.380 2.550 580,791 +0.03(+1.19%)
Jan 27, 2022 2.750 2.750 2.490 2.520 243,479 -0.17(-6.32%)
Jan 26, 2022 2.930 2.930 2.650 2.690 682,504 -0.15(-5.28%)
Jan 25, 2022 2.810 2.940 2.720 2.840 245,236 -0.05(-1.73%)
Jan 24, 2022 2.630 2.990 2.530 2.890 446,546 +0.17(+6.25%)
Jan 21, 2022 2.900 2.930 2.680 2.720 413,211 -0.26(-8.72%)
Jan 20, 2022 3.040 3.210 2.960 2.980 242,193 -0.01(-0.33%)
Jan 19, 2022 3.060 3.230 2.990 2.990 358,360 -0.07(-2.29%)
Jan 18, 2022 3.260 3.260 3.060 3.060 376,353 -0.27(-8.11%)
Jan 17, 2022 3.370 3.390 3.300 3.330 68,609 -0.04(-1.19%)
Jan 14, 2022 3.480 3.480 3.260 3.370 371,544 -0.09(-2.60%)
Jan 13, 2022 3.710 3.720 3.450 3.460 427,290 -0.21(-5.72%)
Jan 12, 2022 3.640 3.820 3.490 3.670 570,556 +0.08(+2.23%)
Jan 11, 2022 3.500 3.700 3.450 3.590 612,456 +0.11(+3.16%)
Jan 10, 2022 3.660 3.660 3.380 3.480 333,922 -0.21(-5.69%)
Jan 07, 2022 3.850 3.890 3.650 3.690 329,390 -0.16(-4.16%)
Jan 06, 2022 4.090 4.100 3.810 3.850 566,187 -0.24(-5.87%)
Jan 05, 2022 4.530 4.580 4.060 4.090 433,589 -0.44(-9.71%)
Jan 04, 2022 4.450 4.600 4.370 4.530 291,122 +0.22(+5.10%)
Dec 31, 2021 4.310 4.310 4.310 0 -0.09(-2.05%)
Dec 30, 2021 4.440 4.590 4.390 4.400 346,682 -0.04(-0.90%)
Dec 29, 2021 4.670 4.710 4.410 4.440 447,525 -0.21(-4.52%)
Dec 24, 2021 4.650 4.650 4.650 0 -0.06(-1.27%)
Dec 23, 2021 4.440 4.760 4.350 4.710 383,107 +0.29(+6.56%)
Dec 22, 2021 4.490 4.490 4.270 4.420 401,937 -0.12(-2.64%)
Dec 21, 2021 4.180 4.690 4.100 4.540 595,131 +0.45(+11.00%)
Dec 20, 2021 4.000 4.380 3.940 4.090 468,184 -0.03(-0.73%)
Dec 17, 2021 4.130 4.260 3.930 4.120 349,148 -0.02(-0.48%)
Dec 16, 2021 4.430 4.430 4.110 4.140 280,112 -0.21(-4.83%)
Dec 15, 2021 4.370 4.370 4.010 4.350 260,637 -0.04(-0.91%)
Dec 14, 2021 4.320 4.420 4.170 4.390 184,208 -0.02(-0.45%)
Dec 13, 2021 4.890 4.890 4.390 4.410 476,557 -0.43(-8.88%)
Dec 10, 2021 5.050 5.070 4.700 4.840 321,066 -0.18(-3.59%)
Dec 09, 2021 4.950 5.160 4.830 5.020 773,174 -0.90(-15.20%)
Dec 08, 2021 5.860 6.080 5.780 5.920 218,543 +0.05(+0.85%)
Dec 07, 2021 5.750 6.000 5.710 5.870 273,616 +0.27(+4.82%)
Dec 06, 2021 5.650 5.650 5.310 5.600 342,483 +0.00(+0.00%)
Dec 03, 2021 6.190 6.190 5.500 5.600 273,739 -0.55(-8.94%)
Dec 02, 2021 6.300 6.360 5.960 6.150 277,799 -0.14(-2.23%)
Dec 01, 2021 6.460 6.520 6.150 6.290 259,834 -0.21(-3.23%)
Nov 30, 2021 6.050 6.530 6.040 6.500 329,074 +0.33(+5.35%)
Nov 29, 2021 6.070 6.200 5.930 6.170 202,700 +0.21(+3.52%)
Nov 26, 2021 6.110 6.220 5.770 5.960 432,293 -0.51(-7.88%)
Nov 25, 2021 6.470 6.550 6.410 6.470 43,980 +0.03(+0.47%)
Nov 24, 2021 6.240 6.460 6.100 6.440 160,931 +0.11(+1.74%)
Nov 23, 2021 6.380 7.000 6.150 6.330 434,910 -0.08(-1.25%)
Nov 22, 2021 6.800 6.880 6.300 6.410 344,108 -0.39(-5.74%)
Nov 19, 2021 6.760 6.950 6.700 6.800 161,311 -0.04(-0.58%)
Nov 18, 2021 7.210 6.920 6.840 6.840 415,535 -0.32(-4.47%)
Nov 17, 2021 7.190 7.250 7.020 7.160 270,784 -0.06(-0.83%)
Nov 16, 2021 7.500 7.570 7.200 7.220 256,710 -0.35(-4.62%)
Nov 15, 2021 7.330 7.660 7.200 7.570 304,904 +0.30(+4.13%)
Nov 12, 2021 7.030 7.360 6.810 7.270 348,288 +0.29(+4.15%)
Nov 11, 2021 7.190 7.310 6.970 6.980 235,935 -0.11(-1.55%)
Nov 10, 2021 7.600 7.090 732,319 -0.19(-2.61%)
Nov 09, 2021 7.390 7.640 7.130 7.280 393,552 -0.12(-1.62%)
Nov 08, 2021 7.450 7.650 7.310 7.400 311,523 +0.13(+1.79%)
Nov 05, 2021 7.120 7.340 7.050 7.270 170,503 +0.21(+2.97%)
Nov 04, 2021 7.700 7.750 7.020 7.060 483,874 -0.61(-7.95%)
Nov 03, 2021 7.810 7.970 7.500 7.670 454,553 -0.29(-3.64%)
Nov 02, 2021 7.700 8.080 7.320 7.960 753,503 +0.32(+4.19%)
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.