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

Mogo Inc (TSX: MOGO )

2.250 UNCHANGED
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, 2021 6.050 6.530 6.040 6.500 329,074 +0.33(+5.35%)
Nov 29, 2021 6.070 6.200 5.930 6.170 202,700 +0.21(+3.52%)
Nov 26, 2021 6.110 6.220 5.770 5.960 432,293 -0.51(-7.88%)
Nov 25, 2021 6.470 6.550 6.410 6.470 43,980 +0.03(+0.47%)
Nov 24, 2021 6.240 6.460 6.100 6.440 160,931 +0.11(+1.74%)
Nov 23, 2021 6.380 7.000 6.150 6.330 434,910 -0.08(-1.25%)
Nov 22, 2021 6.800 6.880 6.300 6.410 344,108 -0.39(-5.74%)
Nov 19, 2021 6.760 6.950 6.700 6.800 161,311 -0.04(-0.58%)
Nov 18, 2021 7.210 6.920 6.840 6.840 415,535 -0.32(-4.47%)
Nov 17, 2021 7.190 7.250 7.020 7.160 270,784 -0.06(-0.83%)
Nov 16, 2021 7.500 7.570 7.200 7.220 256,710 -0.35(-4.62%)
Nov 15, 2021 7.330 7.660 7.200 7.570 304,904 +0.30(+4.13%)
Nov 12, 2021 7.030 7.360 6.810 7.270 348,288 +0.29(+4.15%)
Nov 11, 2021 7.190 7.310 6.970 6.980 235,935 -0.11(-1.55%)
Nov 10, 2021 7.600 7.090 732,319 -0.19(-2.61%)
Nov 09, 2021 7.390 7.640 7.130 7.280 393,552 -0.12(-1.62%)
Nov 08, 2021 7.450 7.650 7.310 7.400 311,523 +0.13(+1.79%)
Nov 05, 2021 7.120 7.340 7.050 7.270 170,503 +0.21(+2.97%)
Nov 04, 2021 7.700 7.750 7.020 7.060 483,874 -0.61(-7.95%)
Nov 03, 2021 7.810 7.970 7.500 7.670 454,553 -0.29(-3.64%)
Nov 02, 2021 7.700 8.080 7.320 7.960 753,503 +0.32(+4.19%)
Nov 01, 2021 6.830 7.820 7.070 7.640 1,031,720 +0.85(+12.52%)
Oct 29, 2021 6.740 6.820 6.500 6.790 269,220 -0.01(-0.15%)
Oct 28, 2021 6.430 6.850 6.300 6.800 344,887 +0.48(+7.59%)
Oct 27, 2021 6.820 6.840 6.290 6.320 420,025 -0.61(-8.80%)
Oct 26, 2021 6.930 6.930 1,087,420 +0.44(+6.78%)
Oct 25, 2021 6.480 6.590 6.290 6.490 222,967 +0.01(+0.15%)
Oct 22, 2021 6.820 6.820 6.390 6.480 282,702 -0.36(-5.26%)
Oct 21, 2021 7.080 7.320 6.670 6.840 379,380 -0.20(-2.84%)
Oct 20, 2021 6.750 7.310 6.600 7.040 599,056 +0.32(+4.76%)
Oct 19, 2021 6.650 6.730 6.330 6.720 258,928 +0.10(+1.51%)
Oct 18, 2021 6.930 6.980 6.520 6.620 215,875 -0.20(-2.93%)
Oct 15, 2021 6.300 6.960 6.300 6.820 488,930 +0.48(+7.57%)
Oct 14, 2021 6.390 6.650 6.250 6.340 258,791 +0.06(+0.96%)
Oct 13, 2021 6.270 6.290 6.010 6.280 186,560 +0.05(+0.80%)
Oct 12, 2021 6.200 6.260 5.930 6.230 465,505 +0.66(+11.85%)
Oct 08, 2021 5.570 5.570 5.570 0 -0.02(-0.36%)
Oct 07, 2021 5.810 5.810 5.570 5.590 265,965 -0.15(-2.61%)
Oct 06, 2021 5.310 5.850 5.300 5.740 458,640 +0.45(+8.51%)
Oct 05, 2021 5.170 5.360 5.120 5.290 218,165 +0.18(+3.52%)
Oct 04, 2021 5.540 5.540 5.070 5.110 366,699 -0.44(-7.93%)
Oct 01, 2021 5.550 5.600 5.400 5.550 206,933 +0.10(+1.83%)
Sep 30, 2021 5.620 5.630 5.410 5.450 344,855 -0.11(-1.98%)
Sep 29, 2021 5.910 5.990 5.430 5.560 365,770 -0.22(-3.81%)
Sep 28, 2021 6.210 6.210 5.780 5.780 673,328 -0.43(-6.92%)
Sep 27, 2021 6.650 6.650 6.210 6.210 318,798 -0.40(-6.05%)
Sep 24, 2021 5.990 6.720 5.750 6.610 603,676 +0.45(+7.31%)
Sep 23, 2021 6.040 6.180 5.920 6.160 204,416 +0.21(+3.53%)
Sep 22, 2021 5.690 6.020 5.690 5.950 219,893 +0.30(+5.31%)
Sep 21, 2021 5.710 5.710 5.490 5.650 213,207 +0.03(+0.53%)
Sep 20, 2021 5.750 5.880 5.510 5.620 432,644 -0.42(-6.95%)
Sep 17, 2021 5.700 6.040 5.660 6.040 318,159 +0.33(+5.78%)
Sep 16, 2021 5.780 5.820 5.650 5.710 154,818 -0.10(-1.72%)
Sep 15, 2021 5.670 5.880 5.600 5.810 296,868 +0.06(+1.04%)
Sep 14, 2021 5.900 6.010 5.660 5.750 188,869 -0.18(-3.04%)
Sep 13, 2021 5.900 5.970 5.650 5.930 181,346 -0.01(-0.17%)
Sep 10, 2021 6.100 6.100 5.780 5.940 310,866 -0.07(-1.16%)
Sep 09, 2021 6.050 6.180 5.980 6.010 400,822 -0.03(-0.50%)
Sep 08, 2021 6.430 6.430 5.990 6.040 436,450 -0.43(-6.65%)
Sep 07, 2021 6.740 6.790 6.460 6.470 316,388 -0.16(-2.41%)
Sep 03, 2021 6.630 6.630 6.630 0 -0.17(-2.50%)
Sep 02, 2021 7.030 7.230 6.760 6.800 298,549 -0.19(-2.72%)
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.