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 (%)
Aug 31, 2023 1.980 2.080 1.980 2.010 67,470 -0.04(-1.95%)
Aug 30, 2023 2.140 2.160 2.020 2.050 106,472 -0.09(-4.21%)
Aug 29, 2023 2.240 2.240 2.050 2.140 71,590 -0.12(-5.31%)
Aug 28, 2023 2.330 2.330 2.220 2.260 15,041 -0.12(-5.04%)
Aug 25, 2023 2.270 2.410 2.270 2.380 6,355 +0.10(+4.39%)
Aug 24, 2023 2.440 2.450 2.280 2.280 17,329 -0.17(-6.94%)
Aug 23, 2023 2.430 2.470 2.430 2.450 7,850 +0.05(+2.08%)
Aug 22, 2023 2.400 2.470 2.400 2.400 6,398 +0.00(+0.00%)
Aug 21, 2023 2.360 2.430 2.350 2.400 17,308 +0.04(+1.69%)
Aug 18, 2023 2.380 2.600 2.360 2.360 43,917 -0.09(-3.67%)
Aug 17, 2023 2.590 2.620 2.420 2.450 45,704 -0.19(-7.20%)
Aug 16, 2023 2.660 2.660 2.600 2.640 9,997 -0.03(-1.12%)
Aug 15, 2023 2.640 2.750 2.640 2.670 6,944 +0.03(+1.14%)
Aug 14, 2023 2.770 2.840 2.500 2.640 28,013 +1.72(+186.96%)
Aug 11, 2023 0.9500 0.9600 0.9000 0.9200 171,172 -0.10(-9.80%)
Aug 10, 2023 1.200 1.200 0.9500 1.020 354,339 +0.08(+8.51%)
Aug 09, 2023 0.9400 0.9500 0.9400 0.9400 20,049 -0.01(-1.05%)
Aug 08, 2023 0.9700 0.9700 0.9200 0.9500 32,718 -0.04(-4.04%)
Aug 04, 2023 0.9900 0 -0.01(-1.00%)
Aug 03, 2023 0.9600 1.000 0.9500 1.000 13,710 +0.04(+4.17%)
Aug 02, 2023 0.9600 0.9600 0.9400 0.9600 17,951 +0.00(+0.00%)
Aug 01, 2023 1.000 1.000 0.9400 0.9600 19,914 -0.03(-3.03%)
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%)
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.