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 (%)
Dec 31, 2018 3.180 3.180 3.180 0 -0.01(-0.31%)
Dec 28, 2018 3.120 3.200 3.060 3.190 19,594 +0.08(+2.57%)
Dec 27, 2018 3.090 3.190 3.070 3.110 48,854 +0.00(+0.00%)
Dec 24, 2018 3.110 3.110 3.110 0 +0.02(+0.65%)
Dec 21, 2018 3.050 3.150 3.010 3.090 83,734 +0.05(+1.64%)
Dec 20, 2018 3.010 3.070 2.890 3.040 241,951 -0.02(-0.65%)
Dec 19, 2018 2.990 3.070 2.840 3.060 178,860 +0.12(+4.08%)
Dec 18, 2018 2.800 3.000 2.710 2.940 142,284 +0.17(+6.14%)
Dec 17, 2018 2.950 3.010 2.730 2.770 112,453 -0.24(-7.97%)
Dec 14, 2018 3.130 3.140 2.790 3.010 105,979 -0.14(-4.44%)
Dec 13, 2018 3.390 3.450 3.130 3.150 119,721 -0.27(-7.89%)
Dec 12, 2018 3.430 3.440 3.370 3.420 43,984 +0.01(+0.29%)
Dec 11, 2018 3.510 3.550 3.350 3.410 67,558 -0.10(-2.85%)
Dec 10, 2018 3.560 3.700 3.410 3.510 47,202 -0.07(-1.96%)
Dec 07, 2018 3.690 3.820 3.580 3.580 65,160 -0.24(-6.28%)
Dec 06, 2018 3.550 3.840 3.550 3.820 106,639 +0.26(+7.30%)
Dec 05, 2018 3.570 3.680 3.540 3.560 63,880 -0.05(-1.39%)
Dec 04, 2018 3.860 3.900 3.600 3.610 102,247 -0.26(-6.72%)
Dec 03, 2018 3.930 4.140 3.800 3.870 242,489 -0.06(-1.53%)
Nov 30, 2018 3.960 4.110 3.880 3.930 148,430 -0.08(-2.00%)
Nov 29, 2018 4.140 4.300 3.980 4.010 192,550 -0.12(-2.91%)
Nov 28, 2018 3.760 4.170 3.760 4.130 163,596 +0.31(+8.12%)
Nov 27, 2018 3.900 3.900 3.720 3.820 83,074 -0.13(-3.29%)
Nov 26, 2018 3.760 3.950 3.720 3.950 75,559 +0.20(+5.33%)
Nov 23, 2018 3.780 3.840 3.700 3.750 78,638 -0.02(-0.53%)
Nov 22, 2018 3.840 3.840 3.720 3.770 16,665 -0.05(-1.31%)
Nov 21, 2018 3.710 3.960 3.690 3.820 83,028 +0.09(+2.41%)
Nov 20, 2018 3.960 3.960 3.680 3.730 71,223 -0.27(-6.75%)
Nov 19, 2018 3.780 4.160 3.780 4.000 201,686 +0.23(+6.10%)
Nov 16, 2018 3.750 3.940 3.700 3.770 128,409 +0.04(+1.07%)
Nov 15, 2018 3.500 4.030 3.370 3.730 249,121 +0.25(+7.18%)
Nov 14, 2018 3.630 3.630 3.460 3.480 33,825 -0.11(-3.06%)
Nov 13, 2018 3.660 3.660 3.560 3.590 14,613 -0.04(-1.10%)
Nov 12, 2018 3.550 3.700 3.550 3.630 37,706 +0.05(+1.40%)
Nov 09, 2018 3.710 3.710 3.570 3.580 26,033 -0.14(-3.76%)
Nov 08, 2018 3.710 3.950 3.700 3.720 133,063 +0.12(+3.33%)
Nov 07, 2018 3.730 3.730 3.390 3.600 90,840 +0.04(+1.12%)
Nov 06, 2018 3.710 3.720 3.490 3.560 41,639 -0.16(-4.30%)
Nov 05, 2018 3.600 3.750 3.590 3.720 63,125 +0.12(+3.33%)
Nov 02, 2018 3.780 3.780 3.570 3.600 19,521 -0.09(-2.44%)
Nov 01, 2018 3.610 3.760 3.600 3.690 34,533 +0.12(+3.36%)
Oct 31, 2018 3.530 3.610 3.450 3.570 81,570 +0.07(+2.00%)
Oct 30, 2018 3.500 3.560 3.300 3.500 37,239 -0.02(-0.57%)
Oct 29, 2018 3.750 3.750 3.520 3.520 53,432 -0.19(-5.12%)
Oct 26, 2018 3.880 4.020 3.690 3.710 74,752 -0.27(-6.78%)
Oct 25, 2018 3.430 3.980 3.360 3.980 101,618 +0.50(+14.37%)
Oct 24, 2018 3.250 3.490 3.220 3.480 126,489 +0.22(+6.75%)
Oct 23, 2018 3.300 3.450 3.140 3.260 98,121 -0.09(-2.69%)
Oct 22, 2018 3.440 3.660 3.320 3.350 100,198 -0.17(-4.83%)
Oct 19, 2018 3.550 3.580 3.410 3.520 18,666 -0.03(-0.85%)
Oct 18, 2018 3.550 3.580 3.400 3.550 63,642 +0.05(+1.43%)
Oct 17, 2018 3.410 3.540 3.390 3.500 60,683 +0.08(+2.34%)
Oct 16, 2018 3.440 3.440 3.380 3.420 29,699 +0.01(+0.29%)
Oct 15, 2018 3.570 3.600 3.300 3.410 42,198 -0.09(-2.57%)
Oct 12, 2018 3.510 3.560 3.380 3.500 75,160 +0.06(+1.74%)
Oct 11, 2018 3.460 3.460 3.270 3.440 60,660 -0.06(-1.71%)
Oct 10, 2018 3.600 3.670 3.390 3.500 96,496 -0.12(-3.31%)
Oct 09, 2018 3.730 3.800 3.590 3.620 21,842 -0.12(-3.21%)
Oct 05, 2018 3.740 3.740 3.740 0 +0.13(+3.60%)
Oct 04, 2018 3.780 3.780 3.570 3.610 60,207 -0.17(-4.50%)
Oct 03, 2018 3.700 3.920 3.650 3.780 47,523 +0.16(+4.42%)
Oct 02, 2018 3.900 3.930 3.620 3.620 41,226 -0.32(-8.12%)
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.