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 (%)
Sep 30, 2016 1.420 1.450 1.400 1.450 34,200 +0.01(+0.69%)
Sep 29, 2016 1.420 1.440 1.410 1.440 11,005 +0.04(+2.86%)
Sep 28, 2016 1.420 1.420 1.400 1.400 7,319 -0.05(-3.45%)
Sep 27, 2016 1.420 1.450 1.410 1.450 12,500 -0.01(-0.68%)
Sep 26, 2016 1.480 1.480 1.450 1.460 17,710 -0.01(-0.68%)
Sep 23, 2016 1.450 1.480 1.450 1.470 4,600 +0.02(+1.38%)
Sep 22, 2016 1.485 1.485 1.450 1.450 27,625 +0.00(+0.00%)
Sep 21, 2016 1.420 1.450 1.410 1.450 10,200 +0.03(+2.11%)
Sep 20, 2016 1.440 1.450 1.400 1.420 16,150 -0.04(-2.74%)
Sep 19, 2016 1.540 1.540 1.440 1.460 10,900 -0.04(-2.67%)
Sep 16, 2016 1.530 1.530 1.500 1.500 5,900 +0.00(+0.00%)
Sep 15, 2016 1.450 1.500 1.440 1.500 201,800 +0.05(+3.45%)
Sep 14, 2016 1.460 1.460 1.445 1.450 35,100 -0.01(-0.68%)
Sep 13, 2016 1.470 1.470 1.430 1.460 33,133 -0.05(-3.31%)
Sep 12, 2016 1.510 1.510 1.510 1.510 11,550 +0.00(+0.00%)
Sep 09, 2016 1.610 1.610 1.500 1.510 42,370 -0.09(-5.63%)
Sep 08, 2016 1.550 1.600 1.530 1.600 25,600 +0.04(+2.56%)
Sep 07, 2016 1.640 1.640 1.540 1.560 16,306 -0.05(-3.11%)
Sep 06, 2016 1.650 1.650 1.610 1.610 10,704 -0.04(-2.42%)
Sep 02, 2016 1.650 1.650 1.650 0 -0.02(-1.20%)
Sep 01, 2016 1.730 1.730 1.670 1.670 6,280 -0.03(-1.76%)
Aug 31, 2016 1.700 1.700 1.700 1.700 525 +0.00(+0.00%)
Aug 30, 2016 1.730 1.730 1.680 1.700 11,330 +0.02(+1.19%)
Aug 29, 2016 1.680 1.740 1.650 1.680 17,042 +0.05(+3.07%)
Aug 26, 2016 1.640 1.640 1.550 1.630 13,400 -0.02(-1.21%)
Aug 25, 2016 1.660 1.660 1.650 1.650 5,345 -0.01(-0.60%)
Aug 24, 2016 1.640 1.660 1.620 1.660 18,508 +0.05(+3.11%)
Aug 23, 2016 1.600 1.620 1.590 1.610 12,220 +0.01(+0.63%)
Aug 22, 2016 1.540 1.600 1.540 1.600 27,260 +0.04(+2.56%)
Aug 19, 2016 1.490 1.560 1.480 1.560 43,348 +0.06(+4.00%)
Aug 18, 2016 1.620 1.620 1.460 1.500 78,425 -0.15(-9.09%)
Aug 17, 2016 1.700 1.700 1.620 1.650 30,550 -0.05(-2.94%)
Aug 16, 2016 1.750 1.750 1.690 1.700 53,957 -0.03(-1.73%)
Aug 15, 2016 1.750 1.750 1.720 1.730 14,600 -0.02(-1.14%)
Aug 12, 2016 1.750 1.750 1.700 1.750 12,700 -0.03(-1.69%)
Aug 11, 2016 1.770 1.780 1.730 1.780 32,290 +0.03(+1.71%)
Aug 10, 2016 1.780 1.820 1.740 1.750 40,700 -0.02(-1.13%)
Aug 09, 2016 1.830 1.840 1.750 1.770 22,900 -0.08(-4.32%)
Aug 08, 2016 1.830 1.930 1.800 1.850 26,754 +0.02(+1.09%)
Aug 05, 2016 1.810 1.840 1.810 1.830 2,000 -0.02(-1.08%)
Aug 04, 2016 1.910 1.910 1.830 1.850 8,580 +0.00(+0.00%)
Aug 03, 2016 1.810 1.920 1.810 1.850 4,900 +0.11(+6.32%)
Aug 02, 2016 1.850 1.900 1.740 1.740 167,900 -0.15(-7.94%)
Jul 28, 2016 1.890 1.890 1.890 0 -0.01(-0.53%)
Jul 27, 2016 1.880 1.900 1.880 1.900 212,530 +0.02(+1.06%)
Jul 26, 2016 1.890 1.900 1.865 1.880 2,900 +0.00(+0.00%)
Jul 25, 2016 1.890 1.890 1.870 1.880 900 -0.02(-1.05%)
Jul 22, 2016 1.820 1.900 1.800 1.900 10,824 +0.08(+4.40%)
Jul 21, 2016 1.820 1.820 1.820 1.820 1,500 -0.05(-2.67%)
Jul 20, 2016 1.820 1.870 1.820 1.870 3,700 +0.05(+2.75%)
Jul 19, 2016 1.840 1.880 1.820 1.820 10,450 -0.04(-2.15%)
Jul 18, 2016 1.880 1.880 1.810 1.860 12,975 -0.04(-2.11%)
Jul 15, 2016 1.900 1.910 1.860 1.900 10,502 +0.00(+0.26%)
Jul 14, 2016 1.860 1.900 1.850 1.895 10,300 +0.03(+1.88%)
Jul 13, 2016 1.880 1.930 1.850 1.860 20,100 +0.01(+0.54%)
Jul 12, 2016 1.900 1.900 1.850 1.850 750 -0.02(-1.33%)
Jul 11, 2016 1.890 1.890 1.875 1.875 1,320 +0.02(+1.35%)
Jul 08, 2016 1.900 1.900 1.850 1.850 34,100 +0.00(+0.00%)
Jul 07, 2016 1.900 1.900 1.850 1.850 3,200 -0.05(-2.63%)
Jul 05, 2016 1.950 1.950 1.900 1.900 6,471 -0.10(-5.00%)
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.