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 30, 2021 7.160 7.160 7.160 0 +0.30(+4.37%)
Jul 29, 2021 7.330 7.330 6.720 6.860 501,416 -0.40(-5.51%)
Jul 28, 2021 7.130 7.510 7.110 7.260 219,790 +0.16(+2.25%)
Jul 27, 2021 7.750 7.750 6.980 7.100 296,438 -0.68(-8.74%)
Jul 26, 2021 7.370 7.990 7.370 7.780 277,268 +0.63(+8.81%)
Jul 23, 2021 7.420 7.470 7.070 7.150 155,498 -0.21(-2.85%)
Jul 22, 2021 7.690 7.690 7.230 7.360 145,498 -0.27(-3.54%)
Jul 21, 2021 7.320 7.700 7.320 7.630 246,704 +0.40(+5.53%)
Jul 20, 2021 7.030 7.410 6.740 7.230 217,955 +0.21(+2.99%)
Jul 19, 2021 7.000 7.140 6.650 7.020 222,779 -0.25(-3.44%)
Jul 16, 2021 7.370 7.370 7.060 7.270 128,084 +0.00(+0.00%)
Jul 15, 2021 7.330 7.630 7.100 7.270 171,035 -0.05(-0.68%)
Jul 14, 2021 7.940 7.980 7.220 7.320 373,563 -0.64(-8.04%)
Jul 13, 2021 8.210 8.210 7.950 7.960 232,312 -0.32(-3.86%)
Jul 12, 2021 8.380 8.410 8.140 8.280 189,102 -0.08(-0.96%)
Jul 09, 2021 8.410 8.600 8.200 8.360 146,980 +0.04(+0.48%)
Jul 08, 2021 8.240 8.470 8.040 8.320 168,159 -0.15(-1.77%)
Jul 07, 2021 8.770 8.790 8.180 8.470 383,848 -0.23(-2.64%)
Jul 06, 2021 8.980 8.980 8.560 8.700 286,908 -0.28(-3.12%)
Jul 05, 2021 9.060 9.170 8.850 8.980 90,796 -0.08(-0.88%)
Jul 02, 2021 9.560 9.600 8.990 9.060 337,846 -0.65(-6.69%)
Jun 30, 2021 9.710 9.710 9.710 0 +0.30(+3.19%)
Jun 29, 2021 9.880 10.50 9.390 9.410 849,393 -0.41(-4.18%)
Jun 28, 2021 8.930 9.980 8.870 9.820 602,248 +1.08(+12.36%)
Jun 25, 2021 9.100 9.140 8.720 8.740 200,344 -0.32(-3.53%)
Jun 24, 2021 8.800 9.090 8.730 9.060 277,423 +0.40(+4.62%)
Jun 23, 2021 8.900 8.910 8.580 8.660 345,608 -0.18(-2.04%)
Jun 22, 2021 9.170 9.170 8.670 8.840 291,350 -0.35(-3.81%)
Jun 21, 2021 8.690 9.220 8.590 9.190 366,357 +0.41(+4.67%)
Jun 18, 2021 8.720 8.850 8.600 8.780 197,969 -0.10(-1.13%)
Jun 17, 2021 9.030 9.300 8.580 8.880 332,216 -0.24(-2.63%)
Jun 16, 2021 9.290 9.290 8.890 9.120 228,370 -0.20(-2.15%)
Jun 15, 2021 9.120 9.490 8.800 9.320 541,000 +0.56(+6.39%)
Jun 14, 2021 8.780 9.170 8.660 8.760 305,062 +0.06(+0.69%)
Jun 11, 2021 8.930 8.930 8.620 8.700 155,809 -0.19(-2.14%)
Jun 10, 2021 9.000 9.150 8.610 8.890 222,161 -0.04(-0.45%)
Jun 09, 2021 9.030 9.400 8.770 8.930 260,598 -0.03(-0.33%)
Jun 08, 2021 9.240 9.270 8.710 8.960 259,758 -0.27(-2.93%)
Jun 07, 2021 9.240 9.390 9.100 9.230 160,669 +0.12(+1.32%)
Jun 04, 2021 9.300 9.310 9.020 9.110 123,434 -0.08(-0.87%)
Jun 03, 2021 9.350 9.450 9.110 9.190 220,170 -0.25(-2.65%)
Jun 02, 2021 9.610 9.610 9.200 9.440 214,092 -0.12(-1.26%)
Jun 01, 2021 9.950 10.18 9.470 9.560 283,589 -0.38(-3.82%)
May 31, 2021 9.880 9.950 9.600 9.940 74,638 +0.18(+1.84%)
May 28, 2021 9.390 9.900 9.310 9.760 288,285 +0.42(+4.50%)
May 27, 2021 9.530 9.530 9.160 9.340 150,583 -0.11(-1.16%)
May 26, 2021 9.210 9.540 9.180 9.450 160,945 +0.33(+3.62%)
May 25, 2021 9.190 9.410 9.080 9.120 139,646 -0.07(-0.76%)
May 21, 2021 9.190 9.190 9.190 0 -0.42(-4.37%)
May 20, 2021 9.500 9.920 9.260 9.610 204,869 +0.27(+2.89%)
May 19, 2021 8.890 9.360 8.720 9.340 303,414 -0.01(-0.11%)
May 18, 2021 8.580 9.540 8.510 9.350 184,960 +0.67(+7.72%)
May 17, 2021 8.750 8.940 8.380 8.680 237,019 -0.29(-3.23%)
May 14, 2021 8.470 9.080 8.470 8.970 363,462 +0.78(+9.52%)
May 13, 2021 8.700 9.120 7.720 8.190 386,625 -0.37(-4.32%)
May 12, 2021 8.970 9.010 8.300 8.560 226,926 -0.57(-6.24%)
May 11, 2021 8.970 9.400 8.620 9.130 211,426 -0.26(-2.77%)
May 10, 2021 9.880 9.910 9.360 9.390 241,373 -0.51(-5.15%)
May 07, 2021 9.740 10.28 9.530 9.900 281,644 +0.27(+2.80%)
May 06, 2021 9.960 9.960 9.320 9.630 207,667 -0.43(-4.27%)
May 05, 2021 10.29 10.41 9.770 10.06 284,010 +0.01(+0.10%)
May 04, 2021 10.30 10.52 9.690 10.05 293,964 -0.48(-4.56%)
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.