Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (TSX: MOGO )

2.200 -0.050 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 5.330 6.470 5.290 6.000 869,978 +0.85(+16.50%)
Oct 30, 2017 4.050 5.290 4.050 5.150 530,613 +1.22(+31.04%)
Oct 27, 2017 4.040 4.050 3.930 3.930 14,850 -0.09(-2.24%)
Oct 26, 2017 3.980 4.050 3.950 4.020 23,613 +0.07(+1.77%)
Oct 25, 2017 3.960 3.960 3.850 3.950 9,800 -0.06(-1.50%)
Oct 24, 2017 3.870 4.010 3.870 4.010 12,863 +0.14(+3.62%)
Oct 23, 2017 3.990 3.990 3.870 3.870 3,750 -0.13(-3.25%)
Oct 20, 2017 4.050 4.050 3.950 4.000 23,700 -0.02(-0.50%)
Oct 19, 2017 4.100 4.150 4.020 4.020 13,350 +0.02(+0.50%)
Oct 18, 2017 3.950 4.050 3.860 4.000 14,165 +0.05(+1.27%)
Oct 17, 2017 3.780 4.000 3.740 3.950 48,429 +0.15(+3.95%)
Oct 16, 2017 3.840 3.890 3.750 3.800 17,838 +0.09(+2.43%)
Oct 13, 2017 3.770 3.850 3.600 3.710 36,848 -0.07(-1.85%)
Oct 12, 2017 3.760 3.800 3.740 3.780 27,278 -0.04(-1.05%)
Oct 11, 2017 3.860 3.900 3.750 3.820 21,090 -0.08(-2.05%)
Oct 10, 2017 3.900 3.950 3.830 3.900 32,618 +0.02(+0.52%)
Oct 06, 2017 3.880 3.880 3.880 3.880 15,540 +0.03(+0.78%)
Oct 05, 2017 3.870 3.900 3.810 3.850 15,805 +0.00(+0.00%)
Oct 04, 2017 3.820 3.920 3.810 3.850 14,400 +0.10(+2.67%)
Oct 03, 2017 3.810 3.900 3.740 3.750 17,465 -0.10(-2.60%)
Oct 02, 2017 3.950 4.040 3.850 3.850 27,810 -0.15(-3.75%)
Sep 29, 2017 3.960 4.020 3.900 4.000 18,900 +0.01(+0.25%)
Sep 28, 2017 4.010 4.010 3.900 3.990 17,980 -0.01(-0.25%)
Sep 27, 2017 3.930 4.010 3.930 4.000 11,142 +0.01(+0.25%)
Sep 26, 2017 4.050 4.050 3.990 3.990 6,700 -0.06(-1.48%)
Sep 25, 2017 3.980 4.050 3.960 4.050 10,300 +0.06(+1.50%)
Sep 22, 2017 4.060 4.060 3.990 3.990 11,960 -0.07(-1.72%)
Sep 21, 2017 4.060 4.060 4.010 4.060 23,675 +0.07(+1.75%)
Sep 20, 2017 3.830 4.050 3.800 3.990 44,980 +0.16(+4.18%)
Sep 19, 2017 3.970 3.970 3.830 3.830 42,857 -0.14(-3.53%)
Sep 18, 2017 3.970 3.990 3.970 3.970 17,800 +0.00(+0.00%)
Sep 15, 2017 4.000 4.000 3.970 3.970 8,680 +0.00(+0.00%)
Sep 14, 2017 4.050 4.050 3.950 3.970 15,100 -0.09(-2.22%)
Sep 13, 2017 4.040 4.140 3.930 4.060 27,830 +0.11(+2.78%)
Sep 12, 2017 3.670 4.000 3.670 3.950 41,469 +0.28(+7.63%)
Sep 11, 2017 3.630 3.720 3.630 3.670 23,971 +0.05(+1.38%)
Sep 08, 2017 3.610 3.720 3.570 3.620 24,028 -0.03(-0.82%)
Sep 07, 2017 3.680 3.780 3.650 3.650 17,720 -0.04(-1.08%)
Sep 06, 2017 3.600 3.720 3.570 3.690 34,339 +0.03(+0.82%)
Sep 05, 2017 3.590 3.700 3.510 3.660 37,178 +0.00(+0.00%)
Sep 01, 2017 3.750 3.760 3.650 3.660 42,097 -0.04(-1.08%)
Aug 31, 2017 3.810 3.840 3.700 3.700 16,456 -0.11(-2.89%)
Aug 30, 2017 3.760 3.900 3.760 3.810 17,500 +0.05(+1.33%)
Aug 29, 2017 3.910 3.940 3.760 3.760 26,341 -0.19(-4.81%)
Aug 28, 2017 4.030 4.030 3.880 3.950 35,035 -0.02(-0.50%)
Aug 25, 2017 4.040 4.040 3.900 3.970 43,501 +0.05(+1.28%)
Aug 24, 2017 3.830 4.000 3.710 3.920 54,630 +0.13(+3.43%)
Aug 23, 2017 3.960 3.960 3.770 3.790 27,301 -0.10(-2.57%)
Aug 22, 2017 3.700 3.970 3.680 3.890 58,926 +0.19(+5.14%)
Aug 21, 2017 3.750 3.750 3.700 3.700 8,090 -0.05(-1.33%)
Aug 18, 2017 3.550 3.790 3.390 3.750 127,230 +0.10(+2.74%)
Aug 17, 2017 4.050 4.050 3.650 3.650 97,960 -0.40(-9.88%)
Aug 16, 2017 4.150 4.150 4.000 4.050 47,058 -0.07(-1.70%)
Aug 15, 2017 4.200 4.210 3.870 4.120 82,763 -0.13(-3.06%)
Aug 14, 2017 4.310 4.310 4.250 4.250 14,149 -0.05(-1.16%)
Aug 11, 2017 4.460 4.460 4.180 4.300 39,394 -0.17(-3.80%)
Aug 10, 2017 4.400 4.520 4.350 4.470 63,670 +0.07(+1.59%)
Aug 09, 2017 4.400 4.470 4.360 4.400 31,910 +0.01(+0.23%)
Aug 08, 2017 4.580 4.680 4.370 4.390 47,065 -0.16(-3.52%)
Aug 04, 2017 4.460 4.690 4.450 4.550 46,306 +0.10(+2.25%)
Aug 03, 2017 4.470 4.510 4.350 4.450 71,633 +0.03(+0.68%)
Aug 02, 2017 4.400 4.460 4.300 4.420 36,392 +0.06(+1.38%)
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.