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, 2017 7.400 7.900 7.400 7.565 76,205 +0.16(+2.09%)
Nov 29, 2017 8.440 8.500 7.290 7.410 368,883 -0.58(-7.26%)
Nov 28, 2017 7.000 8.060 7.000 7.990 508,136 +1.01(+14.47%)
Nov 27, 2017 7.000 7.000 6.870 6.980 239,876 +0.14(+2.05%)
Nov 24, 2017 7.050 7.050 6.840 6.840 68,723 -0.16(-2.29%)
Nov 23, 2017 7.000 7.050 6.920 7.000 124,299 +0.01(+0.14%)
Nov 22, 2017 7.110 7.300 6.740 6.990 284,622 -0.07(-0.99%)
Nov 21, 2017 6.720 7.220 6.630 7.060 511,655 +0.85(+13.69%)
Nov 20, 2017 6.190 6.220 5.860 6.210 65,431 +0.14(+2.31%)
Nov 17, 2017 6.140 6.270 6.000 6.070 127,397 -0.09(-1.46%)
Nov 16, 2017 6.400 6.400 6.080 6.160 115,340 -0.18(-2.84%)
Nov 15, 2017 6.000 6.500 5.820 6.340 192,613 +0.45(+7.64%)
Nov 14, 2017 5.580 5.950 5.500 5.890 91,765 +0.42(+7.68%)
Nov 13, 2017 5.880 5.880 5.400 5.470 86,633 -0.41(-6.97%)
Nov 10, 2017 6.060 6.250 5.750 5.880 149,990 -0.10(-1.67%)
Nov 09, 2017 5.920 6.000 5.800 5.980 156,365 +0.17(+2.93%)
Nov 08, 2017 5.610 5.850 5.600 5.810 67,836 +0.11(+1.93%)
Nov 07, 2017 5.500 5.700 5.400 5.700 60,305 +0.05(+0.88%)
Nov 06, 2017 5.700 5.700 5.410 5.650 80,682 +0.01(+0.18%)
Nov 03, 2017 5.250 5.680 5.250 5.640 137,262 +0.38(+7.22%)
Nov 02, 2017 5.250 5.350 4.990 5.260 147,286 -0.05(-0.94%)
Nov 01, 2017 5.880 5.950 5.310 5.310 230,361 -0.69(-11.50%)
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%)
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.