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

Mogo Inc (TSX: MOGO )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jan 31, 2024 2.060 2.060 2.000 2.000 4,668 -0.05(-2.44%)
Jan 30, 2024 2.070 2.120 2.040 2.050 29,092 -0.03(-1.44%)
Jan 29, 2024 2.010 2.100 2.010 2.080 9,564 +0.09(+4.52%)
Jan 26, 2024 1.910 2.070 1.910 1.990 36,950 +0.05(+2.58%)
Jan 25, 2024 1.980 1.980 1.890 1.940 17,428 -0.03(-1.52%)
Jan 24, 2024 2.010 2.050 1.970 1.970 17,345 -0.04(-1.99%)
Jan 23, 2024 2.070 2.090 2.010 2.010 31,537 -0.09(-4.29%)
Jan 22, 2024 2.130 2.190 2.100 2.100 8,446 -0.08(-3.67%)
Jan 19, 2024 2.060 2.210 2.060 2.180 33,129 -0.04(-1.80%)
Jan 18, 2024 2.270 2.270 2.220 2.220 26,162 -0.05(-2.20%)
Jan 17, 2024 2.220 2.280 2.210 2.270 49,094 +0.02(+0.89%)
Jan 16, 2024 2.400 2.400 2.220 2.250 37,180 -0.11(-4.66%)
Jan 15, 2024 2.340 2.390 2.340 2.360 6,412 +0.01(+0.43%)
Jan 12, 2024 2.450 2.450 2.340 2.350 23,849 -0.07(-2.89%)
Jan 11, 2024 2.570 2.570 2.400 2.420 64,645 -0.12(-4.72%)
Jan 10, 2024 2.530 2.560 2.470 2.540 16,107 -0.01(-0.39%)
Jan 09, 2024 2.620 2.620 2.500 2.550 12,943 -0.05(-1.92%)
Jan 08, 2024 2.520 2.610 2.490 2.600 21,446 +0.11(+4.42%)
Jan 05, 2024 2.520 2.550 2.490 2.490 21,204 -0.04(-1.58%)
Jan 04, 2024 2.450 2.580 2.450 2.530 23,715 +0.08(+3.27%)
Jan 03, 2024 2.490 2.490 2.380 2.450 24,420 -0.05(-2.00%)
Jan 02, 2024 2.480 2.600 2.430 2.500 30,298 +0.07(+2.88%)
Dec 29, 2023 2.430 0 -0.15(-5.81%)
Dec 28, 2023 2.660 2.690 2.570 2.580 19,464 -0.07(-2.64%)
Dec 27, 2023 2.720 2.740 2.640 2.650 44,179 -0.07(-2.57%)
Dec 22, 2023 2.720 0 +0.02(+0.74%)
Dec 21, 2023 2.570 2.700 2.530 2.700 42,617 +0.13(+5.06%)
Dec 20, 2023 2.680 2.810 2.560 2.570 58,184 -0.11(-4.10%)
Dec 19, 2023 2.640 2.780 2.630 2.680 36,687 +0.07(+2.68%)
Dec 18, 2023 2.570 2.620 2.540 2.610 7,060 +0.02(+0.77%)
Dec 15, 2023 2.690 2.690 2.510 2.590 43,406 -0.09(-3.36%)
Dec 14, 2023 2.720 2.790 2.630 2.680 60,312 +0.08(+3.08%)
Dec 13, 2023 2.250 2.630 2.250 2.600 59,522 +0.29(+12.55%)
Dec 12, 2023 2.410 2.500 2.300 2.310 32,571 -0.10(-4.15%)
Dec 11, 2023 2.400 2.530 2.280 2.410 62,080 -0.03(-1.23%)
Dec 08, 2023 2.170 2.460 2.170 2.440 55,454 +0.27(+12.44%)
Dec 07, 2023 2.180 2.220 2.130 2.170 11,504 -0.06(-2.69%)
Dec 06, 2023 2.160 2.250 2.110 2.230 43,260 +0.09(+4.21%)
Dec 05, 2023 2.180 2.270 2.120 2.140 60,421 -0.04(-1.83%)
Dec 04, 2023 1.900 2.190 1.900 2.180 84,034 +0.31(+16.58%)
Dec 01, 2023 1.780 1.870 1.750 1.870 20,204 +0.11(+6.25%)
Nov 30, 2023 1.780 1.810 1.760 1.760 21,708 -0.04(-2.22%)
Nov 29, 2023 1.860 1.950 1.800 1.800 64,659 -0.05(-2.70%)
Nov 28, 2023 1.700 1.930 1.700 1.850 36,742 +0.15(+8.82%)
Nov 27, 2023 1.620 1.710 1.620 1.700 27,794 +0.06(+3.66%)
Nov 24, 2023 1.620 1.650 1.620 1.640 6,323 +0.00(+0.00%)
Nov 23, 2023 1.610 1.640 1.610 1.640 5,621 -0.02(-1.20%)
Nov 22, 2023 1.640 1.660 1.610 1.660 14,308 +0.03(+1.84%)
Nov 21, 2023 1.640 1.640 1.610 1.630 12,852 -0.05(-2.98%)
Nov 20, 2023 1.660 1.700 1.620 1.680 31,663 +0.03(+1.82%)
Nov 17, 2023 1.680 1.680 1.600 1.650 6,297 +0.00(+0.00%)
Nov 16, 2023 1.690 1.700 1.600 1.650 33,162 -0.03(-1.79%)
Nov 15, 2023 1.600 1.700 1.590 1.680 32,989 +0.07(+4.35%)
Nov 14, 2023 1.600 1.670 1.600 1.610 16,652 +0.03(+1.90%)
Nov 13, 2023 1.590 1.590 1.520 1.580 22,967 -0.04(-2.47%)
Nov 10, 2023 1.680 1.680 1.600 1.620 30,071 -0.02(-1.22%)
Nov 09, 2023 1.750 1.750 1.630 1.640 16,226 -0.04(-2.38%)
Nov 08, 2023 1.700 1.740 1.600 1.680 20,410 +0.01(+0.60%)
Nov 07, 2023 1.640 1.670 1.600 1.670 13,523 +0.05(+3.09%)
Nov 06, 2023 1.620 1.680 1.620 1.620 12,893 -0.01(-0.61%)
Nov 03, 2023 1.680 1.680 1.610 1.630 15,647 +0.00(+0.00%)
Nov 02, 2023 1.570 1.640 1.550 1.630 14,332 +0.06(+3.82%)
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.