Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (TSX: MOGO )

2.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2023 1.000 1.030 0.9700 0.9900 27,728 +0.00(+0.00%)
Jul 28, 2023 0.9800 1.000 0.9700 0.9900 15,250 +0.01(+1.02%)
Jul 27, 2023 1.020 1.020 0.9700 0.9800 50,373 -0.02(-2.00%)
Jul 26, 2023 1.000 1.010 0.9900 1.000 21,029 -0.01(-0.99%)
Jul 25, 2023 1.040 1.050 1.000 1.010 33,293 -0.01(-0.98%)
Jul 24, 2023 1.050 1.060 1.020 1.020 18,009 -0.03(-2.86%)
Jul 21, 2023 1.040 1.070 1.040 1.050 10,512 +0.01(+0.96%)
Jul 20, 2023 1.080 1.120 1.030 1.040 85,459 -0.05(-4.59%)
Jul 19, 2023 1.170 1.190 1.090 1.090 200,972 -0.08(-6.84%)
Jul 18, 2023 1.130 1.190 1.130 1.170 73,163 +0.07(+6.36%)
Jul 17, 2023 1.050 1.140 1.050 1.100 102,662 +0.05(+4.76%)
Jul 14, 2023 1.210 1.240 1.050 1.050 230,676 -0.11(-9.48%)
Jul 13, 2023 0.9100 1.290 0.9100 1.160 227,505 +0.23(+24.73%)
Jul 12, 2023 0.9100 0.9300 0.9100 0.9300 38,643 +0.00(+0.00%)
Jul 11, 2023 0.9200 0.9400 0.9100 0.9300 23,712 +0.02(+2.20%)
Jul 10, 2023 0.8600 0.9300 0.8600 0.9100 58,630 +0.04(+4.60%)
Jul 07, 2023 0.8600 0.8800 0.8500 0.8700 18,849 +0.00(+0.00%)
Jul 06, 2023 0.8700 0.8800 0.8700 0.8700 20,761 -0.01(-1.14%)
Jul 05, 2023 0.9300 0.9300 0.8800 0.8800 50,305 -0.06(-6.38%)
Jul 04, 2023 0.9000 0.9500 0.9000 0.9400 38,371 +0.03(+3.30%)
Jun 30, 2023 0.9100 0 -0.01(-1.09%)
Jun 29, 2023 0.9400 0.9400 0.9100 0.9200 20,010 +0.00(+0.00%)
Jun 28, 2023 0.9400 0.9500 0.9200 0.9200 18,506 -0.02(-2.13%)
Jun 27, 2023 0.9400 0.9600 0.9300 0.9400 16,183 +0.03(+3.30%)
Jun 26, 2023 0.9300 0.9300 0.9100 0.9100 33,926 -0.02(-2.15%)
Jun 23, 2023 0.9000 0.9400 0.9000 0.9300 9,392 +0.00(+0.00%)
Jun 22, 2023 0.9100 0.9300 0.9000 0.9300 15,139 +0.03(+3.33%)
Jun 21, 2023 0.9600 0.9600 0.9000 0.9000 55,498 -0.03(-3.23%)
Jun 20, 2023 0.9400 0.9600 0.9200 0.9300 38,669 -0.05(-5.10%)
Jun 19, 2023 0.9000 0.9800 0.9000 0.9800 50,167 +0.07(+7.69%)
Jun 16, 2023 0.9100 0.9300 0.9000 0.9100 29,216 -0.02(-2.15%)
Jun 15, 2023 0.9600 0.9600 0.9300 0.9300 32,649 -0.02(-2.11%)
Jun 14, 2023 0.9600 0.9700 0.9300 0.9500 18,878 +0.02(+2.15%)
Jun 13, 2023 0.9300 0.9600 0.9300 0.9300 37,737 -0.03(-3.12%)
Jun 12, 2023 0.9400 0.9600 0.9300 0.9600 18,610 +0.02(+2.13%)
Jun 09, 2023 0.9400 0.9500 0.9400 0.9400 7,713 -0.01(-1.05%)
Jun 08, 2023 0.9200 0.9700 0.9200 0.9500 6,643 +0.02(+2.15%)
Jun 07, 2023 0.9200 0.9500 0.9200 0.9300 24,113 +0.00(+0.00%)
Jun 06, 2023 0.9300 0.9300 0.9200 0.9300 19,480 +0.00(+0.00%)
Jun 05, 2023 0.9500 0.9600 0.9100 0.9300 31,007 -0.01(-1.06%)
Jun 02, 2023 0.9400 0.9600 0.9400 0.9400 23,412 +0.00(+0.00%)
Jun 01, 2023 0.9600 0.9600 0.9400 0.9400 34,789 -0.01(-1.05%)
May 31, 2023 0.9600 0.9600 0.9500 0.9500 8,655 +0.00(+0.00%)
May 30, 2023 0.9500 0.9800 0.9500 0.9500 34,040 -0.01(-1.04%)
May 29, 2023 0.9400 0.9700 0.9400 0.9600 18,605 +0.05(+5.49%)
May 26, 2023 1.000 1.050 0.9100 0.9100 115,764 -0.09(-9.00%)
May 25, 2023 1.060 1.090 1.000 1.000 207,432 -0.05(-4.76%)
May 24, 2023 1.060 1.060 1.000 1.050 472,944 -0.02(-1.87%)
May 23, 2023 1.040 1.080 1.040 1.070 162,696 +0.03(+2.88%)
May 19, 2023 1.040 0 +0.01(+0.97%)
May 18, 2023 1.010 1.060 1.010 1.030 16,324 +0.00(+0.00%)
May 17, 2023 1.040 1.040 1.020 1.030 7,605 +0.01(+0.98%)
May 16, 2023 1.050 1.050 1.010 1.020 50,793 +0.00(+0.00%)
May 15, 2023 1.010 1.040 1.010 1.020 21,710 +0.00(+0.00%)
May 12, 2023 1.040 1.050 1.020 1.020 9,471 -0.01(-0.97%)
May 11, 2023 1.040 1.070 1.030 1.030 85,456 -0.04(-3.74%)
May 10, 2023 1.080 1.110 1.070 1.070 74,426 -0.01(-0.93%)
May 09, 2023 1.080 1.080 1.070 1.080 25,547 +0.01(+0.93%)
May 08, 2023 1.060 1.080 1.060 1.070 17,065 +0.02(+1.90%)
May 05, 2023 1.030 1.060 1.030 1.050 48,169 +0.02(+1.94%)
May 04, 2023 1.000 1.060 1.000 1.030 121,610 +0.04(+4.04%)
May 03, 2023 0.9400 1.030 0.9400 0.9900 151,285 +0.05(+5.32%)
May 02, 2023 0.9200 0.9400 0.9200 0.9400 26,789 +0.03(+3.30%)
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.