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 28, 2018 3.850 4.000 3.800 3.990 34,702 +0.12(+3.10%)
Sep 27, 2018 3.780 3.870 3.710 3.870 25,325 +0.10(+2.65%)
Sep 26, 2018 3.770 3.770 3.610 3.770 26,986 -0.02(-0.53%)
Sep 25, 2018 3.920 3.920 3.630 3.790 71,680 -0.08(-2.07%)
Sep 24, 2018 4.000 4.040 3.770 3.870 63,716 -0.16(-3.97%)
Sep 21, 2018 4.190 4.240 4.030 4.030 39,572 -0.16(-3.82%)
Sep 20, 2018 4.250 4.310 4.140 4.190 34,807 -0.12(-2.78%)
Sep 19, 2018 4.270 4.390 3.590 4.310 373,778 +0.04(+0.94%)
Sep 18, 2018 4.340 4.340 4.260 4.270 27,172 -0.08(-1.84%)
Sep 17, 2018 4.330 4.360 4.290 4.350 14,280 +0.05(+1.16%)
Sep 14, 2018 4.320 4.360 4.270 4.300 39,330 -0.09(-2.05%)
Sep 13, 2018 4.430 4.430 4.340 4.390 19,300 -0.08(-1.79%)
Sep 12, 2018 4.450 4.520 4.380 4.470 36,022 +0.02(+0.45%)
Sep 11, 2018 4.440 4.610 4.350 4.450 103,099 -0.14(-3.05%)
Sep 10, 2018 4.480 4.620 4.400 4.590 30,654 -0.02(-0.43%)
Sep 07, 2018 4.460 4.640 4.450 4.610 24,797 +0.01(+0.22%)
Sep 06, 2018 4.660 4.680 4.490 4.600 54,148 +0.02(+0.44%)
Sep 05, 2018 4.640 4.850 4.570 4.580 71,395 +0.00(+0.00%)
Sep 04, 2018 4.490 4.650 4.420 4.580 45,608 +0.13(+2.92%)
Aug 31, 2018 4.450 4.450 4.450 0 +0.19(+4.46%)
Aug 30, 2018 4.260 4.430 4.260 4.260 19,206 -0.04(-0.93%)
Aug 29, 2018 4.310 4.510 4.280 4.300 102,241 -0.02(-0.46%)
Aug 28, 2018 4.550 4.600 4.320 4.320 95,167 -0.23(-5.05%)
Aug 27, 2018 4.560 4.630 4.550 4.550 13,497 -0.06(-1.30%)
Aug 24, 2018 4.540 4.760 4.400 4.610 677,598 +0.07(+1.54%)
Aug 23, 2018 4.750 4.780 4.500 4.540 89,457 -0.20(-4.22%)
Aug 22, 2018 4.740 4.840 4.540 4.740 36,953 +0.07(+1.50%)
Aug 21, 2018 4.650 4.680 4.500 4.670 91,683 +0.00(+0.00%)
Aug 20, 2018 4.760 4.780 4.630 4.670 46,019 -0.14(-2.91%)
Aug 17, 2018 4.750 4.810 4.700 4.810 25,265 +0.01(+0.21%)
Aug 16, 2018 4.950 5.100 4.760 4.800 31,565 -0.16(-3.23%)
Aug 15, 2018 4.880 5.000 4.640 4.960 57,331 +0.08(+1.64%)
Aug 14, 2018 4.790 5.120 4.760 4.880 139,266 +0.02(+0.41%)
Aug 13, 2018 4.760 4.960 4.420 4.860 138,196 +0.00(+0.00%)
Aug 10, 2018 4.750 4.960 4.590 4.860 233,243 +0.11(+2.32%)
Aug 09, 2018 4.500 4.750 4.460 4.750 334,175 +0.26(+5.79%)
Aug 08, 2018 4.610 4.620 4.340 4.490 42,119 -0.09(-1.97%)
Aug 07, 2018 4.240 4.590 4.200 4.580 136,941 +0.35(+8.27%)
Aug 03, 2018 4.230 4.230 4.230 0 +0.02(+0.48%)
Aug 02, 2018 4.200 4.290 4.060 4.210 34,694 -0.13(-3.00%)
Aug 01, 2018 4.450 4.470 4.290 4.340 45,981 +0.05(+1.17%)
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%)
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.