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 (%)
Jan 31, 2020 3.500 3.500 3.490 3.500 1,800 +0.00(+0.00%)
Jan 30, 2020 3.500 3.540 3.490 3.500 11,881 +0.01(+0.29%)
Jan 29, 2020 3.500 3.570 3.490 3.490 9,882 +0.00(+0.00%)
Jan 28, 2020 3.430 3.510 3.430 3.490 18,433 +0.07(+2.05%)
Jan 27, 2020 3.400 3.430 3.360 3.420 27,441 +0.02(+0.59%)
Jan 24, 2020 3.440 3.440 3.360 3.400 12,600 -0.07(-2.02%)
Jan 23, 2020 3.460 3.500 3.420 3.470 8,800 +0.02(+0.58%)
Jan 22, 2020 3.500 3.500 3.450 3.450 21,441 -0.07(-1.99%)
Jan 21, 2020 3.550 3.590 3.510 3.520 12,750 -0.04(-1.12%)
Jan 20, 2020 3.600 3.620 3.540 3.560 30,167 -0.07(-1.93%)
Jan 17, 2020 3.650 3.730 3.600 3.630 13,750 -0.07(-1.89%)
Jan 16, 2020 3.610 3.700 3.600 3.700 23,762 +0.08(+2.21%)
Jan 15, 2020 3.710 3.710 3.590 3.620 29,285 -0.08(-2.16%)
Jan 14, 2020 3.690 3.800 3.680 3.700 19,082 -0.06(-1.60%)
Jan 13, 2020 3.670 3.780 3.610 3.760 16,938 +0.00(+0.00%)
Jan 10, 2020 3.510 3.780 3.510 3.760 18,116 +0.11(+3.01%)
Jan 09, 2020 3.650 3.650 3.600 3.650 11,300 +0.00(+0.00%)
Jan 08, 2020 3.710 3.800 3.600 3.650 67,123 -0.05(-1.35%)
Jan 07, 2020 3.640 3.740 3.600 3.700 15,095 +0.07(+1.93%)
Jan 06, 2020 3.450 3.630 3.350 3.630 52,240 +0.22(+6.45%)
Jan 03, 2020 3.370 3.490 3.290 3.410 11,699 +0.02(+0.59%)
Jan 02, 2020 3.490 3.490 3.330 3.390 14,930 +0.04(+1.19%)
Dec 31, 2019 3.350 3.350 3.350 0 +0.08(+2.45%)
Dec 30, 2019 3.180 3.270 3.180 3.270 10,500 -0.02(-0.61%)
Dec 27, 2019 3.250 3.320 3.160 3.290 39,141 +0.04(+1.23%)
Dec 24, 2019 3.250 3.250 3.250 0 -0.04(-1.22%)
Dec 23, 2019 3.270 3.310 3.210 3.290 19,800 +0.01(+0.30%)
Dec 20, 2019 3.300 3.310 3.250 3.280 14,669 +0.03(+0.92%)
Dec 19, 2019 3.330 3.360 3.170 3.250 86,321 -0.05(-1.52%)
Dec 18, 2019 3.500 3.500 3.300 3.300 32,931 -0.15(-4.35%)
Dec 17, 2019 3.500 3.510 3.380 3.450 45,811 -0.05(-1.43%)
Dec 16, 2019 3.460 3.510 3.450 3.500 17,027 -0.06(-1.69%)
Dec 13, 2019 3.500 3.570 3.400 3.560 36,510 -0.03(-0.84%)
Dec 12, 2019 3.710 3.710 3.440 3.590 27,569 -0.15(-4.01%)
Dec 11, 2019 3.780 3.780 3.710 3.740 2,500 +0.00(+0.00%)
Dec 10, 2019 3.710 3.790 3.710 3.740 4,594 -0.09(-2.35%)
Dec 09, 2019 3.690 3.850 3.650 3.830 41,073 +0.14(+3.79%)
Dec 06, 2019 3.750 3.750 3.630 3.690 18,408 -0.07(-1.86%)
Dec 05, 2019 3.730 3.850 3.640 3.760 27,517 -0.08(-2.08%)
Dec 04, 2019 3.710 3.850 3.610 3.840 54,878 +0.14(+3.78%)
Dec 03, 2019 3.500 3.800 3.500 3.700 25,421 +0.06(+1.65%)
Dec 02, 2019 3.520 3.760 3.500 3.640 34,034 +0.11(+3.12%)
Nov 29, 2019 3.610 3.610 3.530 3.530 8,413 +0.03(+0.86%)
Nov 28, 2019 3.500 3.500 3.500 3.500 2,800 +0.01(+0.29%)
Nov 27, 2019 3.460 3.510 3.430 3.490 15,082 +0.04(+1.16%)
Nov 26, 2019 3.470 3.470 3.450 3.450 5,403 -0.01(-0.29%)
Nov 25, 2019 3.420 3.470 3.420 3.460 11,635 -0.09(-2.54%)
Nov 22, 2019 3.500 3.600 3.500 3.550 45,250 +0.05(+1.43%)
Nov 21, 2019 3.560 3.560 3.470 3.500 14,400 -0.10(-2.78%)
Nov 20, 2019 3.510 3.600 3.470 3.600 88,119 -0.02(-0.55%)
Nov 19, 2019 3.630 3.650 3.540 3.620 17,813 -0.03(-0.82%)
Nov 18, 2019 3.770 3.790 3.650 3.650 3,900 -0.12(-3.18%)
Nov 15, 2019 3.700 3.800 3.670 3.770 11,808 +0.09(+2.45%)
Nov 14, 2019 3.500 3.780 3.500 3.680 26,782 +0.16(+4.55%)
Nov 13, 2019 3.680 3.690 3.510 3.520 14,200 -0.16(-4.35%)
Nov 12, 2019 3.610 3.730 3.530 3.680 15,560 +0.07(+1.94%)
Nov 11, 2019 3.520 3.640 3.520 3.610 12,211 +0.02(+0.56%)
Nov 08, 2019 3.630 3.630 3.520 3.590 29,289 -0.11(-2.97%)
Nov 07, 2019 3.820 3.900 3.680 3.700 13,490 -0.11(-2.89%)
Nov 06, 2019 3.870 3.900 3.800 3.810 6,000 -0.04(-1.04%)
Nov 05, 2019 3.870 3.890 3.830 3.850 13,587 -0.10(-2.53%)
Nov 04, 2019 3.990 4.010 3.900 3.950 19,400 -0.05(-1.25%)
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.