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 (%)
Mar 31, 2023 0.9300 0.9300 0.8800 0.9000 99,036 +0.00(+0.00%)
Mar 30, 2023 0.8300 0.9200 0.8300 0.9000 217,454 +0.05(+5.88%)
Mar 29, 2023 0.8600 0.8700 0.8100 0.8500 54,030 +0.00(+0.00%)
Mar 28, 2023 0.8300 0.8800 0.8300 0.8500 46,174 -0.01(-1.16%)
Mar 27, 2023 0.8900 0.8900 0.8500 0.8600 51,248 -0.02(-2.27%)
Mar 24, 2023 0.9000 0.9000 0.8500 0.8800 53,208 -0.02(-2.22%)
Mar 23, 2023 0.8200 0.9000 0.8200 0.9000 176,158 +0.10(+12.50%)
Mar 22, 2023 0.8000 0.8000 0.7700 0.8000 36,554 +0.00(+0.00%)
Mar 21, 2023 0.7500 0.8000 0.7500 0.8000 48,921 +0.05(+6.67%)
Mar 20, 2023 0.7900 0.8000 0.7500 0.7500 90,350 -0.02(-2.60%)
Mar 17, 2023 0.7800 0.8100 0.7700 0.7700 146,632 -0.05(-6.10%)
Mar 16, 2023 0.7800 0.8200 0.7800 0.8200 17,953 +0.04(+5.13%)
Mar 15, 2023 0.7900 0.8100 0.7800 0.7800 37,571 -0.07(-8.24%)
Mar 14, 2023 0.8100 0.8600 0.8100 0.8500 36,529 +0.06(+7.59%)
Mar 13, 2023 0.7600 0.8300 0.7600 0.7900 34,671 +0.06(+8.22%)
Mar 10, 2023 0.8300 0.8300 0.7300 0.7300 127,157 -0.09(-10.98%)
Mar 09, 2023 0.9000 0.9100 0.8200 0.8200 91,997 -0.09(-9.89%)
Mar 08, 2023 0.9200 0.9200 0.9000 0.9100 26,649 -0.01(-1.09%)
Mar 07, 2023 0.9300 0.9300 0.9100 0.9200 61,634 -0.02(-2.13%)
Mar 06, 2023 0.9000 0.9400 0.8800 0.9400 73,373 +0.03(+3.30%)
Mar 03, 2023 0.8900 0.9100 0.8900 0.9100 20,152 +0.01(+1.11%)
Mar 02, 2023 0.9100 0.9100 0.8800 0.9000 52,397 -0.02(-2.17%)
Mar 01, 2023 0.9500 0.9500 0.9100 0.9200 16,980 +0.00(+0.00%)
Feb 28, 2023 0.9200 0.9400 0.9100 0.9200 35,663 -0.02(-2.13%)
Feb 27, 2023 0.9500 0.9600 0.9100 0.9400 84,327 +0.01(+1.08%)
Feb 24, 2023 1.000 1.000 0.9300 0.9300 136,118 -0.08(-7.92%)
Feb 23, 2023 1.010 1.020 0.9900 1.010 60,057 +0.02(+2.02%)
Feb 22, 2023 0.9700 1.040 0.9700 0.9900 41,661 +0.04(+4.21%)
Feb 21, 2023 1.020 1.030 0.9500 0.9500 118,439 -0.10(-9.52%)
Feb 17, 2023 1.050 0 -0.02(-1.87%)
Feb 16, 2023 1.040 1.120 1.040 1.070 54,286 -0.03(-2.73%)
Feb 15, 2023 1.050 1.100 1.030 1.100 78,267 +0.07(+6.80%)
Feb 14, 2023 1.030 1.070 1.030 1.030 46,834 -0.03(-2.83%)
Feb 13, 2023 1.060 1.120 1.030 1.060 76,795 +0.00(+0.00%)
Feb 10, 2023 1.130 1.130 1.040 1.060 208,534 -0.07(-6.19%)
Feb 09, 2023 1.180 1.230 1.120 1.130 128,714 -0.02(-1.74%)
Feb 08, 2023 1.160 1.230 1.150 1.150 114,027 +0.00(+0.00%)
Feb 07, 2023 1.170 1.170 1.100 1.150 95,776 +0.02(+1.77%)
Feb 06, 2023 1.140 1.160 1.120 1.130 64,398 -0.05(-4.24%)
Feb 03, 2023 1.150 1.230 1.140 1.180 141,089 +0.03(+2.61%)
Feb 02, 2023 1.150 1.240 1.140 1.150 207,408 -0.03(-2.54%)
Feb 01, 2023 1.090 1.180 1.070 1.180 147,441 +0.09(+8.26%)
Jan 31, 2023 1.040 1.090 1.040 1.090 62,388 +0.05(+4.81%)
Jan 30, 2023 1.100 1.100 1.030 1.040 625,887 -0.04(-3.70%)
Jan 27, 2023 1.030 1.080 1.000 1.080 62,270 +0.07(+6.93%)
Jan 26, 2023 1.020 1.020 0.9800 1.010 55,638 +0.02(+2.02%)
Jan 25, 2023 1.040 1.040 0.9000 0.9900 226,347 -0.05(-4.81%)
Jan 24, 2023 1.100 1.100 1.040 1.040 21,104 -0.02(-1.89%)
Jan 23, 2023 1.080 1.100 1.060 1.060 89,423 +0.01(+0.95%)
Jan 20, 2023 1.030 1.080 1.000 1.050 83,525 +0.04(+3.96%)
Jan 19, 2023 0.9800 1.020 0.9800 1.010 62,507 +0.02(+2.02%)
Jan 18, 2023 1.120 1.120 0.9800 0.9900 218,006 -0.09(-8.33%)
Jan 17, 2023 1.210 1.210 1.070 1.080 219,439 -0.11(-9.24%)
Jan 16, 2023 1.180 1.230 1.140 1.190 261,963 +0.06(+5.31%)
Jan 13, 2023 1.050 1.180 1.050 1.130 282,228 +0.04(+3.67%)
Jan 12, 2023 0.9400 1.110 0.9100 1.090 365,236 +0.18(+19.78%)
Jan 11, 2023 0.9200 0.9200 0.8900 0.9100 74,209 +0.03(+3.41%)
Jan 10, 2023 0.8800 0.8800 0.8700 0.8800 26,327 +0.02(+2.33%)
Jan 09, 2023 0.8500 0.8900 0.8500 0.8600 72,531 +0.03(+3.61%)
Jan 06, 2023 0.8100 0.8500 0.8100 0.8300 58,047 +0.03(+3.75%)
Jan 05, 2023 0.8500 0.8500 0.8000 0.8000 57,908 -0.04(-4.76%)
Jan 04, 2023 0.7800 0.8400 0.7800 0.8400 151,878 +0.07(+9.09%)
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.