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

Mogo Inc (TSX: MOGO )

2.330 +0.040 (+1.75%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 17, 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 (%)
Apr 30, 2020 1.200 1.200 1.140 1.150 80,024 -0.06(-4.96%)
Apr 29, 2020 1.280 1.290 1.150 1.210 95,810 -0.02(-1.63%)
Apr 28, 2020 1.240 1.260 1.140 1.230 127,566 -0.01(-0.81%)
Apr 27, 2020 1.300 1.310 1.180 1.240 109,290 -0.06(-4.62%)
Apr 24, 2020 1.280 1.310 1.210 1.300 27,354 +0.01(+0.78%)
Apr 23, 2020 1.350 1.350 1.150 1.290 53,195 -0.06(-4.44%)
Apr 22, 2020 1.320 1.400 1.270 1.350 96,611 +0.05(+3.85%)
Apr 21, 2020 1.300 1.410 1.210 1.300 37,651 +0.00(+0.00%)
Apr 20, 2020 1.340 1.440 1.300 1.300 17,027 -0.04(-2.99%)
Apr 17, 2020 1.330 1.410 1.250 1.340 46,938 +0.02(+1.52%)
Apr 16, 2020 1.250 1.350 1.200 1.320 18,580 -0.04(-2.94%)
Apr 15, 2020 1.440 1.440 1.170 1.360 263,491 +0.02(+1.49%)
Apr 14, 2020 1.370 1.420 1.280 1.340 34,623 -0.01(-0.74%)
Apr 13, 2020 1.510 1.510 1.350 1.350 6,136 +0.00(+0.00%)
Apr 09, 2020 1.350 1.350 1.350 0 -0.15(-10.00%)
Apr 08, 2020 1.460 1.520 1.360 1.500 33,863 +0.00(+0.00%)
Apr 07, 2020 1.440 1.520 1.400 1.500 12,914 +0.05(+3.45%)
Apr 06, 2020 1.380 1.470 1.160 1.450 47,732 +0.05(+3.57%)
Apr 03, 2020 1.530 1.530 1.290 1.400 17,316 -0.12(-7.89%)
Apr 02, 2020 1.500 1.520 1.400 1.520 70,114 +0.09(+6.29%)
Apr 01, 2020 1.500 1.530 1.400 1.430 14,127 -0.08(-5.30%)
Mar 31, 2020 1.550 1.550 1.460 1.510 51,505 +0.00(+0.00%)
Mar 30, 2020 1.450 1.650 1.430 1.510 84,746 +0.04(+2.72%)
Mar 27, 2020 1.490 1.540 1.190 1.470 163,363 -0.01(-0.68%)
Mar 26, 2020 1.370 1.880 1.180 1.480 238,102 +0.33(+28.70%)
Mar 25, 2020 0.8600 1.150 0.8600 1.150 138,620 +0.30(+35.29%)
Mar 24, 2020 1.000 1.000 0.8500 0.8500 83,992 +0.01(+1.19%)
Mar 23, 2020 1.060 1.130 0.7900 0.8400 87,147 -0.30(-26.32%)
Mar 20, 2020 1.200 1.250 1.100 1.140 29,216 -0.02(-1.72%)
Mar 19, 2020 1.500 1.500 1.060 1.160 158,142 -0.37(-24.18%)
Mar 18, 2020 1.720 1.720 1.410 1.530 14,100 -0.28(-15.47%)
Mar 17, 2020 1.870 1.920 1.630 1.810 29,748 -0.04(-2.16%)
Mar 16, 2020 1.790 1.960 1.620 1.850 72,055 -0.01(-0.54%)
Mar 13, 2020 1.820 2.020 1.740 1.860 36,294 +0.04(+2.20%)
Mar 12, 2020 2.210 2.210 1.710 1.820 74,192 -0.46(-20.18%)
Mar 11, 2020 2.490 2.490 2.280 2.280 13,201 -0.28(-10.94%)
Mar 10, 2020 2.500 2.640 2.130 2.560 285,852 +0.10(+4.07%)
Mar 09, 2020 2.300 2.670 2.300 2.460 38,686 -0.19(-7.17%)
Mar 06, 2020 2.790 2.790 2.270 2.650 72,690 +0.05(+1.92%)
Mar 05, 2020 2.900 2.980 2.600 2.600 44,659 -0.29(-10.03%)
Mar 04, 2020 2.950 3.000 2.730 2.890 53,686 -0.07(-2.36%)
Mar 03, 2020 3.050 3.050 2.890 2.960 22,200 -0.07(-2.31%)
Mar 02, 2020 2.820 3.070 2.800 3.030 47,941 +0.01(+0.33%)
Feb 28, 2020 3.240 3.240 2.690 3.020 62,650 -0.18(-5.63%)
Feb 27, 2020 3.120 3.200 3.120 3.200 6,984 +0.06(+1.91%)
Feb 26, 2020 3.170 3.250 3.140 3.140 27,397 -0.07(-2.18%)
Feb 25, 2020 3.390 3.390 3.200 3.210 12,200 -0.13(-3.89%)
Feb 24, 2020 3.360 3.390 3.210 3.340 29,100 -0.02(-0.60%)
Feb 21, 2020 3.360 3.450 3.360 3.360 18,069 -0.04(-1.18%)
Feb 20, 2020 3.510 3.540 3.390 3.400 14,450 -0.10(-2.86%)
Feb 19, 2020 3.500 3.510 3.500 3.500 7,501 +0.00(+0.00%)
Feb 18, 2020 3.500 3.520 3.410 3.500 24,376 +0.06(+1.74%)
Feb 14, 2020 3.440 3.440 3.440 0 -0.04(-1.15%)
Feb 13, 2020 3.430 3.480 3.380 3.480 26,510 +0.05(+1.46%)
Feb 12, 2020 3.510 3.510 3.420 3.430 10,653 -0.11(-3.11%)
Feb 11, 2020 3.570 3.630 3.540 3.540 7,805 -0.08(-2.21%)
Feb 10, 2020 3.520 3.640 3.510 3.620 35,390 +0.12(+3.43%)
Feb 07, 2020 3.440 3.540 3.350 3.500 65,840 -0.05(-1.41%)
Feb 06, 2020 3.500 3.560 3.420 3.550 10,944 +0.06(+1.72%)
Feb 05, 2020 3.510 3.520 3.460 3.490 10,725 -0.03(-0.85%)
Feb 04, 2020 3.590 3.610 3.520 3.520 51,923 -0.06(-1.68%)
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.