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 (%)
Jul 31, 2018 4.100 4.330 3.950 4.290 44,233 +0.13(+3.12%)
Jul 30, 2018 4.270 4.300 4.100 4.160 101,533 -0.09(-2.12%)
Jul 27, 2018 4.410 4.410 4.250 4.250 12,388 -0.12(-2.75%)
Jul 26, 2018 4.350 4.400 4.290 4.370 8,343 -0.02(-0.46%)
Jul 25, 2018 4.490 4.490 4.200 4.390 52,831 -0.11(-2.44%)
Jul 24, 2018 4.500 4.500 4.390 4.500 43,879 +0.01(+0.22%)
Jul 23, 2018 4.440 4.490 4.370 4.490 46,471 +0.09(+2.05%)
Jul 20, 2018 4.320 4.440 4.290 4.400 166,979 +0.07(+1.62%)
Jul 19, 2018 4.350 4.400 4.300 4.330 105,077 +0.02(+0.46%)
Jul 18, 2018 4.220 4.490 4.210 4.310 284,578 +0.22(+5.38%)
Jul 17, 2018 3.880 4.090 3.870 4.090 58,299 +0.17(+4.34%)
Jul 16, 2018 3.840 3.950 3.840 3.920 48,890 +0.11(+2.89%)
Jul 13, 2018 3.980 3.990 3.800 3.810 43,040 -0.20(-4.99%)
Jul 12, 2018 3.800 4.130 3.780 4.010 103,156 +0.16(+4.16%)
Jul 11, 2018 3.670 3.850 3.640 3.850 85,220 +0.14(+3.77%)
Jul 10, 2018 3.650 3.760 3.590 3.710 41,862 +0.03(+0.82%)
Jul 09, 2018 3.710 3.710 3.620 3.680 55,211 -0.02(-0.54%)
Jul 06, 2018 3.610 3.770 3.600 3.700 50,619 +0.09(+2.49%)
Jul 05, 2018 3.720 3.800 3.600 3.610 45,649 -0.11(-2.96%)
Jul 04, 2018 3.850 3.850 3.720 3.720 11,856 -0.14(-3.63%)
Jul 03, 2018 3.680 3.880 3.610 3.860 364,107 +0.18(+4.89%)
Jun 29, 2018 3.680 3.680 3.680 0 +0.05(+1.38%)
Jun 28, 2018 3.650 3.730 3.560 3.630 29,871 -0.03(-0.82%)
Jun 27, 2018 3.720 3.850 3.660 3.660 82,707 -0.04(-1.08%)
Jun 26, 2018 3.620 3.820 3.620 3.700 35,786 +0.08(+2.21%)
Jun 25, 2018 3.710 3.720 3.560 3.620 55,625 -0.15(-3.98%)
Jun 22, 2018 3.590 3.790 3.510 3.770 83,194 +0.17(+4.72%)
Jun 21, 2018 3.810 3.810 3.600 3.600 130,918 -0.24(-6.25%)
Jun 20, 2018 3.900 3.910 3.750 3.840 75,928 -0.01(-0.26%)
Jun 19, 2018 4.300 4.300 3.740 3.850 257,145 -0.50(-11.49%)
Jun 18, 2018 3.970 4.350 3.730 4.350 452,203 +0.31(+7.67%)
Jun 15, 2018 4.110 4.020 4.040 80,010 +0.02(+0.50%)
Jun 14, 2018 4.000 4.090 3.970 4.020 113,544 -0.02(-0.50%)
Jun 13, 2018 4.020 4.050 3.910 4.040 121,603 +0.03(+0.75%)
Jun 12, 2018 3.740 4.010 3.640 4.010 302,330 +0.22(+5.80%)
Jun 11, 2018 3.790 3.830 3.620 3.790 89,921 +0.09(+2.43%)
Jun 08, 2018 3.720 3.780 3.630 3.700 97,314 +0.02(+0.54%)
Jun 07, 2018 3.550 3.710 3.520 3.680 228,032 +0.08(+2.22%)
Jun 06, 2018 3.600 3.680 3.460 3.600 95,268 -0.01(-0.28%)
Jun 05, 2018 3.340 3.650 3.300 3.610 357,547 +0.23(+6.80%)
Jun 04, 2018 3.320 3.400 3.250 3.380 36,839 +0.09(+2.74%)
Jun 01, 2018 3.330 3.340 3.260 3.290 32,593 -0.06(-1.79%)
May 31, 2018 3.320 3.390 3.320 3.350 25,693 +0.01(+0.30%)
May 30, 2018 3.450 3.450 3.300 3.340 55,620 -0.06(-1.76%)
May 29, 2018 3.580 3.580 3.350 3.400 44,881 -0.18(-4.90%)
May 28, 2018 3.560 3.575 3.500 3.575 5,755 +0.02(+0.42%)
May 25, 2018 3.550 3.600 3.370 3.560 80,957 +0.01(+0.28%)
May 24, 2018 3.410 3.550 3.400 3.550 76,246 +0.10(+2.90%)
May 23, 2018 3.200 3.500 3.150 3.450 347,228 +0.33(+10.58%)
May 22, 2018 3.150 3.380 3.020 3.120 200,637 -0.03(-0.95%)
May 18, 2018 3.150 3.150 3.150 0 +0.05(+1.61%)
May 17, 2018 3.310 3.340 3.080 3.100 78,856 -0.13(-4.02%)
May 16, 2018 3.310 3.360 3.210 3.230 47,813 -0.05(-1.52%)
May 15, 2018 3.570 3.570 3.280 3.280 67,012 -0.23(-6.55%)
May 14, 2018 3.600 3.790 3.510 3.510 130,094 -0.01(-0.28%)
May 11, 2018 3.190 3.620 3.120 3.520 178,758 +0.42(+13.55%)
May 10, 2018 3.000 3.230 2.920 3.100 78,649 +0.15(+5.08%)
May 09, 2018 3.100 3.190 2.850 2.950 148,212 -0.14(-4.53%)
May 08, 2018 3.460 3.460 3.090 3.090 134,790 -0.34(-9.91%)
May 07, 2018 3.490 3.510 3.430 3.430 36,271 +0.00(+0.00%)
May 04, 2018 3.400 3.480 3.380 3.430 43,226 +0.06(+1.78%)
May 03, 2018 3.380 3.380 3.300 3.370 33,632 -0.06(-1.75%)
May 02, 2018 3.400 3.430 3.210 3.430 132,131 +0.04(+1.18%)
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.