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 (%)
Nov 30, 2020 3.090 3.490 2.940 3.410 497,160 +0.41(+13.67%)
Nov 27, 2020 3.020 3.090 2.930 3.000 144,708 -0.09(-2.91%)
Nov 26, 2020 3.000 3.120 2.930 3.090 67,864 +0.14(+4.75%)
Nov 25, 2020 3.030 3.150 2.930 2.950 126,118 -0.16(-5.14%)
Nov 24, 2020 3.290 3.340 2.980 3.110 447,913 -0.06(-1.89%)
Nov 23, 2020 2.810 3.290 2.750 3.170 524,999 +0.48(+17.84%)
Nov 20, 2020 2.620 2.710 2.560 2.690 92,789 +0.07(+2.67%)
Nov 19, 2020 2.690 2.720 2.560 2.620 115,613 -0.03(-1.13%)
Nov 18, 2020 2.820 2.850 2.620 2.650 196,145 -0.18(-6.36%)
Nov 17, 2020 2.750 2.920 2.570 2.830 730,606 +0.41(+16.94%)
Nov 16, 2020 2.330 2.550 2.330 2.420 148,860 +0.05(+2.11%)
Nov 13, 2020 2.420 2.420 2.280 2.370 88,538 -0.03(-1.25%)
Nov 12, 2020 2.480 2.550 2.380 2.400 104,361 -0.14(-5.51%)
Nov 11, 2020 2.620 2.620 2.350 2.540 162,306 -0.21(-7.64%)
Nov 10, 2020 2.900 3.000 2.560 2.750 895,385 +0.11(+4.17%)
Nov 09, 2020 2.250 2.730 2.250 2.640 357,044 +0.21(+8.64%)
Nov 06, 2020 2.950 3.200 2.230 2.430 1,851,575 +0.69(+39.66%)
Nov 05, 2020 1.690 1.780 1.670 1.740 96,281 +0.07(+4.19%)
Nov 04, 2020 1.650 1.750 1.620 1.670 68,062 +0.03(+1.83%)
Nov 03, 2020 1.660 1.700 1.620 1.640 48,770 -0.03(-1.80%)
Nov 02, 2020 1.710 1.710 1.660 1.670 18,270 +0.02(+1.21%)
Oct 30, 2020 1.750 1.750 1.530 1.650 114,756 -0.11(-6.25%)
Oct 29, 2020 1.760 1.790 1.730 1.760 18,505 +0.00(+0.00%)
Oct 28, 2020 1.850 1.890 1.750 1.760 37,236 -0.10(-5.38%)
Oct 27, 2020 1.800 1.970 1.800 1.860 57,571 +0.06(+3.33%)
Oct 26, 2020 1.930 1.930 1.780 1.800 41,626 -0.10(-5.26%)
Oct 23, 2020 1.930 1.950 1.900 1.900 6,715 -0.03(-1.55%)
Oct 22, 2020 1.980 2.000 1.910 1.930 36,626 -0.08(-3.98%)
Oct 21, 2020 1.950 2.110 1.940 2.010 114,883 +0.10(+5.24%)
Oct 20, 2020 1.780 1.920 1.780 1.910 112,665 +0.14(+7.91%)
Oct 19, 2020 1.850 1.850 1.770 1.770 55,159 -0.07(-3.80%)
Oct 16, 2020 1.870 1.870 1.790 1.840 33,132 +0.02(+1.10%)
Oct 15, 2020 1.900 1.900 1.810 1.820 25,432 -0.09(-4.71%)
Oct 14, 2020 1.880 1.950 1.860 1.910 14,019 +0.02(+1.06%)
Oct 13, 2020 1.900 1.920 1.860 1.890 16,710 +0.01(+0.53%)
Oct 09, 2020 1.880 1.880 1.880 0 +0.00(+0.00%)
Oct 08, 2020 1.880 1.880 1.810 1.880 27,788 +0.00(+0.00%)
Oct 07, 2020 1.920 1.920 1.800 1.880 98,844 +0.00(+0.00%)
Oct 06, 2020 1.960 1.980 1.880 1.880 37,491 -0.10(-5.05%)
Oct 05, 2020 1.950 1.980 1.860 1.980 48,811 +0.02(+1.02%)
Oct 02, 2020 1.880 1.970 1.850 1.960 33,101 +0.04(+2.08%)
Oct 01, 2020 1.900 1.950 1.840 1.920 27,444 -0.03(-1.54%)
Sep 30, 2020 2.000 2.000 1.900 1.950 19,543 -0.01(-0.51%)
Sep 29, 2020 2.000 2.020 1.920 1.960 17,483 -0.06(-2.97%)
Sep 28, 2020 1.980 2.040 1.980 2.020 33,394 +0.08(+4.12%)
Sep 25, 2020 2.060 2.060 1.910 1.940 41,529 -0.05(-2.51%)
Sep 24, 2020 2.020 2.020 1.830 1.990 46,996 -0.04(-1.97%)
Sep 23, 2020 2.030 2.060 1.970 2.030 31,785 -0.04(-1.93%)
Sep 22, 2020 2.070 2.080 2.010 2.070 32,997 -0.04(-1.90%)
Sep 21, 2020 2.150 2.180 2.000 2.110 84,244 -0.04(-1.86%)
Sep 18, 2020 2.140 2.200 2.120 2.150 31,614 +0.03(+1.42%)
Sep 17, 2020 2.180 2.180 2.090 2.120 16,147 -0.03(-1.40%)
Sep 16, 2020 2.160 2.170 2.090 2.150 54,348 -0.03(-1.38%)
Sep 15, 2020 2.270 2.270 2.060 2.180 81,038 -0.04(-1.80%)
Sep 14, 2020 2.350 2.350 2.200 2.220 49,967 -0.10(-4.31%)
Sep 11, 2020 2.110 2.370 2.110 2.320 117,511 +0.22(+10.48%)
Sep 10, 2020 2.070 2.110 2.040 2.100 42,316 +0.06(+2.94%)
Sep 09, 2020 2.080 2.100 2.010 2.040 34,407 -0.01(-0.49%)
Sep 08, 2020 1.980 2.060 1.860 2.050 57,647 +0.09(+4.59%)
Sep 04, 2020 1.960 1.960 1.960 0 -0.15(-7.11%)
Sep 03, 2020 2.200 2.250 2.050 2.110 75,917 -0.08(-3.65%)
Sep 02, 2020 2.250 2.250 2.110 2.190 60,930 -0.04(-1.79%)
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.