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

Mogo Inc (TSX: MOGO )

2.250 +0.040 (+1.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Nov 30, 2018 3.960 4.110 3.880 3.930 148,430 -0.08(-2.00%)
Nov 29, 2018 4.140 4.300 3.980 4.010 192,550 -0.12(-2.91%)
Nov 28, 2018 3.760 4.170 3.760 4.130 163,596 +0.31(+8.12%)
Nov 27, 2018 3.900 3.900 3.720 3.820 83,074 -0.13(-3.29%)
Nov 26, 2018 3.760 3.950 3.720 3.950 75,559 +0.20(+5.33%)
Nov 23, 2018 3.780 3.840 3.700 3.750 78,638 -0.02(-0.53%)
Nov 22, 2018 3.840 3.840 3.720 3.770 16,665 -0.05(-1.31%)
Nov 21, 2018 3.710 3.960 3.690 3.820 83,028 +0.09(+2.41%)
Nov 20, 2018 3.960 3.960 3.680 3.730 71,223 -0.27(-6.75%)
Nov 19, 2018 3.780 4.160 3.780 4.000 201,686 +0.23(+6.10%)
Nov 16, 2018 3.750 3.940 3.700 3.770 128,409 +0.04(+1.07%)
Nov 15, 2018 3.500 4.030 3.370 3.730 249,121 +0.25(+7.18%)
Nov 14, 2018 3.630 3.630 3.460 3.480 33,825 -0.11(-3.06%)
Nov 13, 2018 3.660 3.660 3.560 3.590 14,613 -0.04(-1.10%)
Nov 12, 2018 3.550 3.700 3.550 3.630 37,706 +0.05(+1.40%)
Nov 09, 2018 3.710 3.710 3.570 3.580 26,033 -0.14(-3.76%)
Nov 08, 2018 3.710 3.950 3.700 3.720 133,063 +0.12(+3.33%)
Nov 07, 2018 3.730 3.730 3.390 3.600 90,840 +0.04(+1.12%)
Nov 06, 2018 3.710 3.720 3.490 3.560 41,639 -0.16(-4.30%)
Nov 05, 2018 3.600 3.750 3.590 3.720 63,125 +0.12(+3.33%)
Nov 02, 2018 3.780 3.780 3.570 3.600 19,521 -0.09(-2.44%)
Nov 01, 2018 3.610 3.760 3.600 3.690 34,533 +0.12(+3.36%)
Oct 31, 2018 3.530 3.610 3.450 3.570 81,570 +0.07(+2.00%)
Oct 30, 2018 3.500 3.560 3.300 3.500 37,239 -0.02(-0.57%)
Oct 29, 2018 3.750 3.750 3.520 3.520 53,432 -0.19(-5.12%)
Oct 26, 2018 3.880 4.020 3.690 3.710 74,752 -0.27(-6.78%)
Oct 25, 2018 3.430 3.980 3.360 3.980 101,618 +0.50(+14.37%)
Oct 24, 2018 3.250 3.490 3.220 3.480 126,489 +0.22(+6.75%)
Oct 23, 2018 3.300 3.450 3.140 3.260 98,121 -0.09(-2.69%)
Oct 22, 2018 3.440 3.660 3.320 3.350 100,198 -0.17(-4.83%)
Oct 19, 2018 3.550 3.580 3.410 3.520 18,666 -0.03(-0.85%)
Oct 18, 2018 3.550 3.580 3.400 3.550 63,642 +0.05(+1.43%)
Oct 17, 2018 3.410 3.540 3.390 3.500 60,683 +0.08(+2.34%)
Oct 16, 2018 3.440 3.440 3.380 3.420 29,699 +0.01(+0.29%)
Oct 15, 2018 3.570 3.600 3.300 3.410 42,198 -0.09(-2.57%)
Oct 12, 2018 3.510 3.560 3.380 3.500 75,160 +0.06(+1.74%)
Oct 11, 2018 3.460 3.460 3.270 3.440 60,660 -0.06(-1.71%)
Oct 10, 2018 3.600 3.670 3.390 3.500 96,496 -0.12(-3.31%)
Oct 09, 2018 3.730 3.800 3.590 3.620 21,842 -0.12(-3.21%)
Oct 05, 2018 3.740 3.740 3.740 0 +0.13(+3.60%)
Oct 04, 2018 3.780 3.780 3.570 3.610 60,207 -0.17(-4.50%)
Oct 03, 2018 3.700 3.920 3.650 3.780 47,523 +0.16(+4.42%)
Oct 02, 2018 3.900 3.930 3.620 3.620 41,226 -0.32(-8.12%)
Oct 01, 2018 3.950 4.000 3.870 3.940 39,763 -0.05(-1.25%)
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%)
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.