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 28, 2022 2.830 2.990 2.820 2.910 178,773 +0.03(+1.04%)
Feb 25, 2022 2.850 2.890 2.750 2.880 209,887 -0.02(-0.69%)
Feb 24, 2022 2.570 2.930 2.520 2.900 515,403 +0.30(+11.54%)
Feb 23, 2022 2.800 2.820 2.600 2.600 278,218 -0.16(-5.80%)
Feb 22, 2022 2.620 2.850 2.600 2.760 273,261 +0.03(+1.10%)
Feb 18, 2022 2.730 0 -0.13(-4.55%)
Feb 17, 2022 3.060 3.060 2.820 2.860 324,756 -0.27(-8.63%)
Feb 16, 2022 3.200 3.200 3.030 3.130 245,305 -0.11(-3.40%)
Feb 15, 2022 3.000 3.270 3.000 3.240 268,659 +0.32(+10.96%)
Feb 14, 2022 2.980 3.060 2.860 2.920 198,525 -0.05(-1.68%)
Feb 11, 2022 3.070 3.150 2.910 2.970 261,252 -0.11(-3.57%)
Feb 10, 2022 3.150 3.350 3.020 3.080 436,983 -0.16(-4.94%)
Feb 09, 2022 3.110 3.250 3.100 3.240 322,052 +0.20(+6.58%)
Feb 08, 2022 2.950 3.040 2.910 3.040 249,759 +0.09(+3.05%)
Feb 07, 2022 2.970 3.190 2.920 2.950 635,507 +0.07(+2.43%)
Feb 04, 2022 2.620 2.940 2.600 2.880 550,414 +0.33(+12.94%)
Feb 03, 2022 2.670 2.530 2.550 224,379 -0.22(-7.94%)
Feb 02, 2022 2.990 3.050 2.740 2.770 361,649 -0.20(-6.73%)
Feb 01, 2022 2.790 2.990 2.700 2.970 563,036 +0.21(+7.61%)
Jan 31, 2022 2.620 2.760 2.760 306,317 +0.21(+8.24%)
Jan 28, 2022 2.540 2.560 2.380 2.550 580,791 +0.03(+1.19%)
Jan 27, 2022 2.750 2.750 2.490 2.520 243,479 -0.17(-6.32%)
Jan 26, 2022 2.930 2.930 2.650 2.690 682,504 -0.15(-5.28%)
Jan 25, 2022 2.810 2.940 2.720 2.840 245,236 -0.05(-1.73%)
Jan 24, 2022 2.630 2.990 2.530 2.890 446,546 +0.17(+6.25%)
Jan 21, 2022 2.900 2.930 2.680 2.720 413,211 -0.26(-8.72%)
Jan 20, 2022 3.040 3.210 2.960 2.980 242,193 -0.01(-0.33%)
Jan 19, 2022 3.060 3.230 2.990 2.990 358,360 -0.07(-2.29%)
Jan 18, 2022 3.260 3.260 3.060 3.060 376,353 -0.27(-8.11%)
Jan 17, 2022 3.370 3.390 3.300 3.330 68,609 -0.04(-1.19%)
Jan 14, 2022 3.480 3.480 3.260 3.370 371,544 -0.09(-2.60%)
Jan 13, 2022 3.710 3.720 3.450 3.460 427,290 -0.21(-5.72%)
Jan 12, 2022 3.640 3.820 3.490 3.670 570,556 +0.08(+2.23%)
Jan 11, 2022 3.500 3.700 3.450 3.590 612,456 +0.11(+3.16%)
Jan 10, 2022 3.660 3.660 3.380 3.480 333,922 -0.21(-5.69%)
Jan 07, 2022 3.850 3.890 3.650 3.690 329,390 -0.16(-4.16%)
Jan 06, 2022 4.090 4.100 3.810 3.850 566,187 -0.24(-5.87%)
Jan 05, 2022 4.530 4.580 4.060 4.090 433,589 -0.44(-9.71%)
Jan 04, 2022 4.450 4.600 4.370 4.530 291,122 +0.22(+5.10%)
Dec 31, 2021 4.310 4.310 4.310 0 -0.09(-2.05%)
Dec 30, 2021 4.440 4.590 4.390 4.400 346,682 -0.04(-0.90%)
Dec 29, 2021 4.670 4.710 4.410 4.440 447,525 -0.21(-4.52%)
Dec 24, 2021 4.650 4.650 4.650 0 -0.06(-1.27%)
Dec 23, 2021 4.440 4.760 4.350 4.710 383,107 +0.29(+6.56%)
Dec 22, 2021 4.490 4.490 4.270 4.420 401,937 -0.12(-2.64%)
Dec 21, 2021 4.180 4.690 4.100 4.540 595,131 +0.45(+11.00%)
Dec 20, 2021 4.000 4.380 3.940 4.090 468,184 -0.03(-0.73%)
Dec 17, 2021 4.130 4.260 3.930 4.120 349,148 -0.02(-0.48%)
Dec 16, 2021 4.430 4.430 4.110 4.140 280,112 -0.21(-4.83%)
Dec 15, 2021 4.370 4.370 4.010 4.350 260,637 -0.04(-0.91%)
Dec 14, 2021 4.320 4.420 4.170 4.390 184,208 -0.02(-0.45%)
Dec 13, 2021 4.890 4.890 4.390 4.410 476,557 -0.43(-8.88%)
Dec 10, 2021 5.050 5.070 4.700 4.840 321,066 -0.18(-3.59%)
Dec 09, 2021 4.950 5.160 4.830 5.020 773,174 -0.90(-15.20%)
Dec 08, 2021 5.860 6.080 5.780 5.920 218,543 +0.05(+0.85%)
Dec 07, 2021 5.750 6.000 5.710 5.870 273,616 +0.27(+4.82%)
Dec 06, 2021 5.650 5.650 5.310 5.600 342,483 +0.00(+0.00%)
Dec 03, 2021 6.190 6.190 5.500 5.600 273,739 -0.55(-8.94%)
Dec 02, 2021 6.300 6.360 5.960 6.150 277,799 -0.14(-2.23%)
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.