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, 2020 2.000 2.000 1.900 1.950 19,543 -0.01(-0.51%)
Sep 29, 2020 2.000 2.020 1.920 1.960 17,483 -0.06(-2.97%)
Sep 28, 2020 1.980 2.040 1.980 2.020 33,394 +0.08(+4.12%)
Sep 25, 2020 2.060 2.060 1.910 1.940 41,529 -0.05(-2.51%)
Sep 24, 2020 2.020 2.020 1.830 1.990 46,996 -0.04(-1.97%)
Sep 23, 2020 2.030 2.060 1.970 2.030 31,785 -0.04(-1.93%)
Sep 22, 2020 2.070 2.080 2.010 2.070 32,997 -0.04(-1.90%)
Sep 21, 2020 2.150 2.180 2.000 2.110 84,244 -0.04(-1.86%)
Sep 18, 2020 2.140 2.200 2.120 2.150 31,614 +0.03(+1.42%)
Sep 17, 2020 2.180 2.180 2.090 2.120 16,147 -0.03(-1.40%)
Sep 16, 2020 2.160 2.170 2.090 2.150 54,348 -0.03(-1.38%)
Sep 15, 2020 2.270 2.270 2.060 2.180 81,038 -0.04(-1.80%)
Sep 14, 2020 2.350 2.350 2.200 2.220 49,967 -0.10(-4.31%)
Sep 11, 2020 2.110 2.370 2.110 2.320 117,511 +0.22(+10.48%)
Sep 10, 2020 2.070 2.110 2.040 2.100 42,316 +0.06(+2.94%)
Sep 09, 2020 2.080 2.100 2.010 2.040 34,407 -0.01(-0.49%)
Sep 08, 2020 1.980 2.060 1.860 2.050 57,647 +0.09(+4.59%)
Sep 04, 2020 1.960 1.960 1.960 0 -0.15(-7.11%)
Sep 03, 2020 2.200 2.250 2.050 2.110 75,917 -0.08(-3.65%)
Sep 02, 2020 2.250 2.250 2.110 2.190 60,930 -0.04(-1.79%)
Sep 01, 2020 2.210 2.330 2.160 2.230 71,455 -0.03(-1.33%)
Aug 31, 2020 2.340 2.350 2.190 2.260 61,972 -0.03(-1.31%)
Aug 28, 2020 2.310 2.360 2.230 2.290 26,342 +0.00(+0.00%)
Aug 27, 2020 2.350 2.400 2.160 2.290 92,581 +0.00(+0.00%)
Aug 26, 2020 2.290 2.410 2.250 2.290 74,678 +0.01(+0.44%)
Aug 25, 2020 2.160 2.440 2.150 2.280 148,021 +0.18(+8.57%)
Aug 24, 2020 2.120 2.180 2.070 2.100 60,221 -0.04(-1.87%)
Aug 21, 2020 2.140 2.150 2.070 2.140 40,952 +0.00(+0.00%)
Aug 20, 2020 2.150 2.150 2.010 2.140 106,335 -0.05(-2.28%)
Aug 19, 2020 2.290 2.290 2.120 2.190 87,158 -0.08(-3.52%)
Aug 18, 2020 2.330 2.340 2.230 2.270 93,761 -0.10(-4.22%)
Aug 17, 2020 2.510 2.510 2.210 2.370 151,259 -0.13(-5.20%)
Aug 14, 2020 2.510 2.640 2.300 2.500 168,759 +0.00(+0.00%)
Aug 13, 2020 2.670 2.670 2.500 2.500 102,876 -0.15(-5.66%)
Aug 12, 2020 2.770 2.840 2.440 2.650 238,887 -0.13(-4.68%)
Aug 11, 2020 2.900 2.910 2.740 2.780 190,373 -0.16(-5.44%)
Aug 10, 2020 3.060 3.130 2.880 2.940 130,291 -0.15(-4.85%)
Aug 07, 2020 3.120 3.150 2.930 3.090 211,907 -0.10(-3.13%)
Aug 06, 2020 2.860 3.210 2.860 3.190 464,882 +0.39(+13.93%)
Aug 05, 2020 2.740 2.980 2.690 2.800 168,456 +0.07(+2.56%)
Aug 04, 2020 2.710 2.740 2.670 2.730 37,794 +0.08(+3.02%)
Jul 31, 2020 2.650 2.650 2.650 0 -0.03(-1.12%)
Jul 30, 2020 2.670 2.770 2.610 2.680 79,473 -0.10(-3.60%)
Jul 29, 2020 2.780 2.780 2.600 2.780 136,007 +0.05(+1.83%)
Jul 28, 2020 2.690 3.120 2.500 2.730 402,602 -0.13(-4.55%)
Jul 27, 2020 3.140 3.200 2.730 2.860 354,156 -0.09(-3.05%)
Jul 24, 2020 2.350 3.140 2.340 2.950 937,866 +0.49(+19.92%)
Jul 23, 2020 1.970 2.570 1.970 2.460 544,618 +0.57(+30.16%)
Jul 22, 2020 2.010 2.120 1.890 1.890 133,406 -0.21(-10.00%)
Jul 21, 2020 2.100 2.400 2.000 2.100 240,391 +0.02(+0.96%)
Jul 20, 2020 1.810 2.100 1.680 2.080 275,907 +0.27(+14.92%)
Jul 17, 2020 1.810 1.840 1.650 1.810 160,147 +0.02(+1.12%)
Jul 16, 2020 1.960 1.970 1.550 1.790 393,722 -0.02(-1.10%)
Jul 15, 2020 2.670 3.430 1.730 1.810 1,869,809 +0.57(+45.97%)
Jul 14, 2020 1.230 1.270 1.200 1.240 20,225 -0.05(-3.88%)
Jul 13, 2020 1.270 1.290 1.190 1.290 32,825 +0.02(+1.57%)
Jul 10, 2020 1.270 1.270 1.250 1.270 12,071 -0.01(-0.78%)
Jul 09, 2020 1.280 1.300 1.270 1.280 7,688 -0.02(-1.54%)
Jul 08, 2020 1.280 1.330 1.270 1.300 13,507 +0.02(+1.56%)
Jul 07, 2020 1.300 1.380 1.280 1.280 10,499 -0.12(-8.57%)
Jul 06, 2020 1.300 1.400 1.250 1.400 50,114 +0.13(+10.24%)
Jul 03, 2020 1.260 1.300 1.230 1.270 7,940 +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.