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

Mogo Inc (TSX: MOGO )

2.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2015 2.250 2.350 1.980 2.070 208,800 -0.22(-9.61%)
Nov 27, 2015 2.480 2.480 2.290 2.290 70,390 -0.17(-6.91%)
Nov 26, 2015 2.830 2.830 2.330 2.460 389,387 -0.19(-7.17%)
Nov 25, 2015 2.850 2.960 2.650 2.650 90,181 -0.30(-10.17%)
Nov 24, 2015 2.990 2.990 2.950 2.950 23,400 +0.01(+0.34%)
Nov 23, 2015 2.900 2.940 36,760 -0.25(-7.84%)
Nov 20, 2015 3.090 3.290 3.090 3.190 6,787 +0.06(+1.92%)
Nov 19, 2015 3.290 3.300 3.050 3.130 6,810 -0.09(-2.80%)
Nov 18, 2015 3.170 3.410 3.120 3.220 29,937 +0.00(+0.00%)
Nov 17, 2015 3.220 3.290 3.160 3.220 26,053 -0.02(-0.62%)
Nov 16, 2015 3.380 3.380 3.150 3.240 23,125 -0.18(-5.26%)
Nov 13, 2015 3.600 3.600 3.400 3.420 30,225 -0.17(-4.74%)
Nov 12, 2015 3.800 3.800 3.550 3.590 0 -0.16(-4.27%)
Nov 11, 2015 3.750 3.820 3.650 3.750 157,180 +0.12(+3.31%)
Nov 10, 2015 3.700 3.700 3.600 3.630 24,549 +0.13(+3.71%)
Nov 09, 2015 3.540 3.550 3.480 3.500 30,750 -0.04(-1.13%)
Nov 06, 2015 3.450 3.540 3.360 3.540 16,700 +0.24(+7.27%)
Nov 05, 2015 3.410 3.500 3.250 3.300 7,330 -0.10(-2.94%)
Nov 04, 2015 3.450 3.530 3.400 3.400 3,500 -0.14(-3.95%)
Nov 03, 2015 3.620 3.620 3.500 3.540 6,340 -0.08(-2.21%)
Nov 02, 2015 3.610 3.750 3.500 3.620 3,210 -0.13(-3.47%)
Oct 30, 2015 3.750 3.760 3.610 3.750 9,500 +0.10(+2.74%)
Oct 29, 2015 3.650 3.820 3.590 3.650 5,918 -0.05(-1.35%)
Oct 28, 2015 3.820 3.820 3.600 3.700 7,250 -0.07(-1.86%)
Oct 27, 2015 3.700 3.770 3.650 3.770 10,289 -0.13(-3.33%)
Oct 26, 2015 4.000 4.000 3.850 3.900 11,980 -0.10(-2.50%)
Oct 23, 2015 3.940 4.000 3.750 4.000 15,300 +0.25(+6.67%)
Oct 22, 2015 3.630 3.810 3.600 3.750 29,835 +0.03(+0.81%)
Oct 21, 2015 3.840 3.900 3.720 3.720 16,225 -0.06(-1.59%)
Oct 20, 2015 3.800 3.800 3.700 3.780 9,187 -0.02(-0.53%)
Oct 19, 2015 4.090 4.090 3.800 3.800 3,000 -0.17(-4.28%)
Oct 16, 2015 4.210 4.210 3.800 3.970 27,776 -0.24(-5.70%)
Oct 15, 2015 4.370 4.370 4.210 4.210 3,310 -0.06(-1.41%)
Oct 14, 2015 4.400 4.400 4.150 4.270 7,350 -0.17(-3.83%)
Oct 13, 2015 4.700 4.700 4.400 4.440 150,990 -0.24(-5.13%)
Oct 09, 2015 4.680 4.680 4.680 0 +0.15(+3.31%)
Oct 08, 2015 4.640 4.740 4.530 4.530 30,300 -0.17(-3.62%)
Oct 07, 2015 4.950 4.990 4.550 4.700 40,610 -0.35(-6.93%)
Oct 06, 2015 5.160 5.160 4.760 5.050 17,398 -0.15(-2.88%)
Oct 05, 2015 5.000 5.200 4.900 5.200 2,467 +0.01(+0.19%)
Oct 02, 2015 5.120 5.200 4.750 5.190 30,348 -0.04(-0.76%)
Oct 01, 2015 5.240 5.240 5.170 5.230 5,200 -0.02(-0.38%)
Sep 30, 2015 5.350 5.350 5.200 5.250 18,700 -0.10(-1.87%)
Sep 29, 2015 5.250 5.390 5.150 5.350 5,630 +0.10(+1.90%)
Sep 28, 2015 5.250 5.250 5.200 5.250 2,570 +0.01(+0.19%)
Sep 25, 2015 5.250 5.250 5.160 5.240 10,652 +0.03(+0.58%)
Sep 24, 2015 5.250 5.310 5.210 5.210 5,400 +0.01(+0.19%)
Sep 23, 2015 5.410 5.410 5.200 5.200 5,540 -0.01(-0.19%)
Sep 22, 2015 5.310 5.310 5.210 5.210 1,450 -0.29(-5.27%)
Sep 21, 2015 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Sep 18, 2015 5.300 5.750 5.300 5.500 94,800 +0.10(+1.85%)
Sep 17, 2015 5.260 5.450 5.190 5.400 3,650 -0.07(-1.28%)
Sep 16, 2015 5.470 5.470 5.470 5.470 535 +0.12(+2.24%)
Sep 15, 2015 5.400 5.480 5.240 5.350 5,100 -0.05(-0.93%)
Sep 14, 2015 5.460 5.510 5.350 5.400 2,971 -0.10(-1.82%)
Sep 11, 2015 5.700 5.700 5.400 5.500 3,800 +0.00(+0.00%)
Sep 10, 2015 5.700 5.790 5.500 5.500 3,300 -0.19(-3.34%)
Sep 09, 2015 5.850 5.850 5.250 5.690 75,850 -0.05(-0.87%)
Sep 08, 2015 5.640 5.740 5.580 5.740 3,612 +0.09(+1.59%)
Sep 04, 2015 5.650 5.650 5.650 0 +0.15(+2.73%)
Sep 03, 2015 5.880 5.890 5.500 5.500 19,600 -0.38(-6.46%)
Sep 02, 2015 5.900 5.900 5.600 5.880 6,150 +0.23(+4.07%)
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.