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 (%)
Feb 29, 2016 3.300 3.350 3.200 3.300 26,150 +0.01(+0.30%)
Feb 26, 2016 3.220 3.350 3.200 3.290 73,250 +0.16(+5.11%)
Feb 25, 2016 3.130 3.300 3.130 3.130 163,225 +0.13(+4.33%)
Feb 24, 2016 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
Feb 23, 2016 3.030 3.150 3.000 3.000 3,552 -0.03(-0.99%)
Feb 22, 2016 2.970 3.060 2.960 3.030 20,975 +0.23(+8.21%)
Feb 19, 2016 2.660 3.000 2.660 2.800 45,000 -0.04(-1.41%)
Feb 18, 2016 2.830 2.860 2.670 2.840 33,629 +0.04(+1.43%)
Feb 17, 2016 2.790 2.890 2.700 2.800 37,580 +0.09(+3.32%)
Feb 16, 2016 2.770 2.790 2.710 2.710 9,030 -0.04(-1.45%)
Feb 12, 2016 2.750 2.750 2.750 0 +0.14(+5.36%)
Feb 11, 2016 2.780 2.800 2.580 2.610 5,700 +0.02(+0.77%)
Feb 10, 2016 2.600 2.670 2.500 2.590 13,200 +0.09(+3.60%)
Feb 09, 2016 2.910 2.910 2.500 2.500 8,898 -0.19(-7.06%)
Feb 08, 2016 2.800 2.800 2.690 2.690 2,069 -0.01(-0.37%)
Feb 05, 2016 2.780 2.780 2.700 2.700 2,369 -0.09(-3.23%)
Feb 04, 2016 2.840 2.850 2.700 2.790 8,200 +0.09(+3.33%)
Feb 03, 2016 2.850 2.850 2.700 2.700 12,840 +0.02(+0.75%)
Feb 02, 2016 2.850 2.900 2.680 2.680 2,650 -0.13(-4.63%)
Feb 01, 2016 2.950 2.950 2.810 2.810 3,306 -0.19(-6.33%)
Jan 29, 2016 2.950 3.000 2.900 3.000 16,381 +0.07(+2.39%)
Jan 28, 2016 3.000 3.000 2.890 2.930 2,400 +0.01(+0.34%)
Jan 27, 2016 2.970 3.010 2.850 2.920 13,132 -0.03(-1.02%)
Jan 26, 2016 3.080 3.080 2.870 2.950 12,950 -0.03(-1.01%)
Jan 25, 2016 3.000 3.050 2.800 2.980 35,000 +0.12(+4.20%)
Jan 22, 2016 3.000 3.000 2.850 2.860 25,100 -0.12(-4.03%)
Jan 21, 2016 3.170 3.170 2.980 2.980 5,850 -0.10(-3.25%)
Jan 20, 2016 3.000 3.080 2.870 3.080 11,063 +0.08(+2.67%)
Jan 19, 2016 3.250 3.250 3.000 3.000 5,040 -0.25(-7.69%)
Jan 18, 2016 3.420 3.420 3.250 3.250 1,700 +0.00(+0.00%)
Jan 15, 2016 3.430 3.430 3.170 3.250 66,372 -0.20(-5.80%)
Jan 14, 2016 3.400 3.510 3.400 3.450 17,650 +0.15(+4.55%)
Jan 13, 2016 3.300 3.350 3.250 3.300 15,700 +0.05(+1.54%)
Jan 12, 2016 3.200 3.250 3.070 3.250 11,059 +0.15(+4.84%)
Jan 11, 2016 3.100 3.100 3.010 3.100 6,448 -0.10(-3.13%)
Jan 08, 2016 3.150 3.240 3.050 3.200 20,286 +0.14(+4.58%)
Jan 07, 2016 3.260 3.260 3.000 3.060 15,150 -0.25(-7.55%)
Jan 06, 2016 3.390 3.480 3.260 3.310 30,433 -0.13(-3.78%)
Jan 05, 2016 3.570 3.570 3.440 3.440 12,084 -0.11(-3.10%)
Jan 04, 2016 3.830 3.830 3.550 3.550 18,845 -0.38(-9.67%)
Dec 31, 2015 3.930 3.930 3.930 0 +0.02(+0.51%)
Dec 30, 2015 4.010 4.100 3.750 3.910 74,301 +0.04(+1.03%)
Dec 29, 2015 3.540 4.150 3.530 3.870 110,310 +0.47(+13.82%)
Dec 24, 2015 3.400 3.400 3.400 0 +0.35(+11.48%)
Dec 23, 2015 3.000 3.110 3.000 3.050 32,664 +0.07(+2.35%)
Dec 22, 2015 2.570 2.990 2.570 2.980 75,400 +0.33(+12.45%)
Dec 21, 2015 2.450 2.640 2.440 2.650 47,776 +0.19(+7.72%)
Dec 18, 2015 2.380 2.460 2.380 2.460 17,500 +0.07(+2.93%)
Dec 17, 2015 2.430 2.440 2.370 2.390 14,600 +0.02(+0.84%)
Dec 16, 2015 2.400 2.400 2.370 2.370 5,100 -0.03(-1.25%)
Dec 15, 2015 2.450 2.480 2.330 2.400 25,300 -0.05(-2.04%)
Dec 14, 2015 2.400 2.400 2.370 2.450 16,233 +0.09(+3.81%)
Dec 11, 2015 2.500 2.500 2.330 2.360 18,675 -0.08(-3.28%)
Dec 10, 2015 2.350 2.470 2.350 2.440 25,453 +0.09(+3.83%)
Dec 09, 2015 2.250 2.350 2.200 2.350 29,290 +0.15(+6.82%)
Dec 08, 2015 2.350 2.350 2.080 2.200 78,750 -0.14(-5.98%)
Dec 07, 2015 2.750 2.750 2.340 2.340 35,820 -0.23(-8.95%)
Dec 04, 2015 2.640 2.650 2.500 2.570 18,666 +0.12(+4.90%)
Dec 03, 2015 2.450 2.600 2.440 2.450 79,190 +0.12(+5.15%)
Dec 02, 2015 2.250 2.420 2.250 2.330 102,228 +0.13(+5.91%)
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.