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 (%)
Oct 31, 2023 1.520 1.610 1.520 1.600 14,066 +0.12(+8.11%)
Oct 30, 2023 1.420 1.510 1.390 1.480 63,717 +0.08(+5.71%)
Oct 27, 2023 1.570 1.600 1.350 1.400 70,632 -0.14(-9.09%)
Oct 26, 2023 1.740 1.740 1.540 1.540 80,605 -0.22(-12.50%)
Oct 25, 2023 1.850 1.850 1.740 1.760 21,514 -0.03(-1.68%)
Oct 24, 2023 1.840 1.870 1.760 1.790 25,257 -0.01(-0.56%)
Oct 23, 2023 1.880 1.880 1.780 1.800 28,543 -0.08(-4.26%)
Oct 20, 2023 1.870 1.900 1.840 1.880 27,586 -0.01(-0.53%)
Oct 19, 2023 1.990 1.990 1.820 1.890 36,051 -0.08(-4.06%)
Oct 18, 2023 2.000 2.000 1.960 1.970 6,140 -0.05(-2.48%)
Oct 17, 2023 1.990 2.040 1.980 2.020 19,053 +0.02(+1.00%)
Oct 16, 2023 1.990 2.000 1.970 2.000 13,162 +0.05(+2.56%)
Oct 13, 2023 1.930 2.060 1.930 1.950 61,378 -0.08(-3.94%)
Oct 12, 2023 2.110 2.110 2.020 2.030 10,467 -0.10(-4.69%)
Oct 11, 2023 2.170 2.180 2.100 2.130 3,133 -0.05(-2.29%)
Oct 10, 2023 2.170 2.300 2.120 2.180 34,174 +0.06(+2.83%)
Oct 06, 2023 2.120 0 +0.04(+1.92%)
Oct 05, 2023 2.050 2.080 2.010 2.080 12,186 +0.06(+2.97%)
Oct 04, 2023 2.080 2.080 2.020 2.020 14,435 -0.06(-2.88%)
Oct 03, 2023 2.150 2.160 2.080 2.080 12,873 -0.09(-4.15%)
Oct 02, 2023 2.190 2.190 2.110 2.170 8,402 +0.05(+2.36%)
Sep 29, 2023 2.130 2.220 2.120 2.120 20,292 +0.00(+0.00%)
Sep 28, 2023 2.130 2.160 2.090 2.120 16,385 +0.01(+0.47%)
Sep 27, 2023 2.080 2.150 2.060 2.110 14,471 +0.07(+3.43%)
Sep 26, 2023 2.050 2.070 2.030 2.040 8,041 -0.02(-0.97%)
Sep 25, 2023 2.030 2.120 2.060 2.060 28,527 +0.00(+0.00%)
Sep 22, 2023 2.070 2.080 2.060 2.060 16,004 +0.00(+0.00%)
Sep 21, 2023 2.010 2.080 2.010 2.060 19,990 +0.03(+1.48%)
Sep 20, 2023 2.060 2.080 2.030 2.030 39,687 -0.02(-0.98%)
Sep 19, 2023 2.040 2.050 2.020 2.050 11,654 +0.02(+0.99%)
Sep 18, 2023 2.100 2.110 2.030 2.030 32,048 -0.10(-4.69%)
Sep 15, 2023 2.150 2.180 2.130 2.130 10,681 -0.01(-0.47%)
Sep 14, 2023 2.130 2.150 2.090 2.140 8,904 +0.02(+0.94%)
Sep 13, 2023 2.120 2.160 2.080 2.120 29,156 -0.03(-1.40%)
Sep 12, 2023 2.160 2.200 2.120 2.150 17,100 +0.00(+0.00%)
Sep 11, 2023 2.220 2.250 2.130 2.150 38,522 -0.06(-2.71%)
Sep 08, 2023 2.220 2.240 2.150 2.210 31,359 -0.02(-0.90%)
Sep 07, 2023 2.210 2.250 2.150 2.230 44,670 +0.08(+3.72%)
Sep 06, 2023 2.290 2.290 2.150 2.150 81,583 -0.15(-6.52%)
Sep 05, 2023 2.640 2.650 2.240 2.300 111,168 -0.12(-4.96%)
Sep 01, 2023 2.420 0 +0.41(+20.40%)
Aug 31, 2023 1.980 2.080 1.980 2.010 67,470 -0.04(-1.95%)
Aug 30, 2023 2.140 2.160 2.020 2.050 106,472 -0.09(-4.21%)
Aug 29, 2023 2.240 2.240 2.050 2.140 71,590 -0.12(-5.31%)
Aug 28, 2023 2.330 2.330 2.220 2.260 15,041 -0.12(-5.04%)
Aug 25, 2023 2.270 2.410 2.270 2.380 6,355 +0.10(+4.39%)
Aug 24, 2023 2.440 2.450 2.280 2.280 17,329 -0.17(-6.94%)
Aug 23, 2023 2.430 2.470 2.430 2.450 7,850 +0.05(+2.08%)
Aug 22, 2023 2.400 2.470 2.400 2.400 6,398 +0.00(+0.00%)
Aug 21, 2023 2.360 2.440 2.350 2.400 17,308 +0.04(+1.69%)
Aug 18, 2023 2.380 2.600 2.360 2.360 43,917 -0.09(-3.67%)
Aug 17, 2023 2.590 2.620 2.420 2.450 45,704 -0.19(-7.20%)
Aug 16, 2023 2.660 2.660 2.600 2.640 9,997 -0.03(-1.12%)
Aug 15, 2023 2.640 2.750 2.640 2.670 6,944 +0.03(+1.14%)
Aug 14, 2023 2.770 2.840 2.500 2.640 28,013 +1.72(+186.96%)
Aug 11, 2023 0.9500 0.9600 0.9000 0.9200 171,172 -0.10(-9.80%)
Aug 10, 2023 1.200 1.200 0.9500 1.020 354,339 +0.08(+8.51%)
Aug 09, 2023 0.9400 0.9500 0.9400 0.9400 20,049 -0.01(-1.05%)
Aug 08, 2023 0.9700 0.9700 0.9200 0.9500 32,718 -0.04(-4.04%)
Aug 04, 2023 0.9900 0 -0.01(-1.00%)
Aug 03, 2023 0.9600 1.000 0.9500 1.000 13,710 +0.04(+4.17%)
Aug 02, 2023 0.9600 0.9600 0.9400 0.9600 17,951 +0.00(+0.00%)
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.