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 (%)
Mar 29, 2019 3.290 3.400 3.240 3.310 33,701 +0.07(+2.16%)
Mar 28, 2019 3.180 3.240 3.070 3.240 34,066 +0.05(+1.57%)
Mar 27, 2019 3.050 3.220 3.050 3.190 60,401 +0.15(+4.93%)
Mar 26, 2019 3.060 3.090 3.040 3.040 23,944 -0.01(-0.33%)
Mar 25, 2019 3.060 3.090 3.050 3.050 19,709 -0.04(-1.29%)
Mar 22, 2019 3.110 3.140 3.050 3.090 55,159 -0.03(-0.96%)
Mar 21, 2019 3.310 3.310 3.070 3.120 53,894 -0.12(-3.70%)
Mar 20, 2019 3.390 3.400 3.240 3.240 103,984 -0.15(-4.42%)
Mar 19, 2019 3.500 3.500 3.280 3.390 27,338 -0.02(-0.59%)
Mar 18, 2019 3.450 3.570 3.310 3.410 31,102 -0.01(-0.29%)
Mar 15, 2019 3.500 3.600 3.400 3.420 37,923 -0.07(-2.01%)
Mar 14, 2019 3.650 3.650 3.450 3.490 32,760 -0.16(-4.38%)
Mar 13, 2019 3.550 3.800 3.510 3.650 157,206 +0.24(+7.04%)
Mar 12, 2019 3.280 3.430 3.280 3.410 45,859 +0.13(+3.96%)
Mar 11, 2019 3.280 3.390 3.250 3.280 34,389 -0.10(-2.96%)
Mar 08, 2019 3.310 3.410 3.250 3.380 30,738 -0.01(-0.29%)
Mar 07, 2019 3.410 3.420 3.270 3.390 50,245 -0.03(-0.88%)
Mar 06, 2019 3.280 3.420 3.250 3.420 52,643 +0.14(+4.27%)
Mar 05, 2019 3.140 3.360 3.120 3.280 66,766 +0.14(+4.46%)
Mar 04, 2019 3.080 3.180 3.080 3.140 37,577 +0.04(+1.29%)
Mar 01, 2019 3.060 3.100 3.050 3.100 24,811 +0.07(+2.31%)
Feb 28, 2019 3.030 3.070 2.980 3.030 39,302 -0.03(-0.98%)
Feb 27, 2019 3.090 3.100 3.000 3.060 32,195 -0.04(-1.29%)
Feb 26, 2019 3.010 3.110 2.960 3.100 93,780 +0.10(+3.33%)
Feb 25, 2019 3.010 3.040 2.980 3.000 34,527 -0.01(-0.33%)
Feb 22, 2019 3.040 3.040 2.980 3.010 26,401 -0.02(-0.66%)
Feb 21, 2019 3.100 3.100 3.020 3.030 35,618 -0.04(-1.30%)
Feb 20, 2019 3.010 3.200 3.010 3.070 114,120 +0.01(+0.33%)
Feb 19, 2019 3.240 3.240 3.040 3.060 30,662 -0.05(-1.61%)
Feb 15, 2019 3.110 3.110 3.110 0 -0.04(-1.27%)
Feb 14, 2019 3.160 3.240 3.150 3.150 53,223 -0.01(-0.32%)
Feb 13, 2019 3.180 3.200 3.110 3.160 42,683 +0.01(+0.32%)
Feb 12, 2019 3.160 3.220 3.110 3.150 53,267 -0.01(-0.32%)
Feb 11, 2019 3.190 3.200 3.140 3.160 60,701 +0.03(+0.96%)
Feb 08, 2019 3.000 3.200 2.900 3.130 108,842 +0.18(+6.10%)
Feb 07, 2019 3.030 3.040 2.940 2.950 115,308 -0.06(-1.99%)
Feb 06, 2019 3.010 3.080 3.000 3.010 37,872 -0.04(-1.31%)
Feb 05, 2019 3.150 3.190 3.000 3.050 32,520 -0.01(-0.33%)
Feb 04, 2019 3.060 3.250 3.050 3.060 36,946 -0.11(-3.47%)
Feb 01, 2019 3.090 3.220 2.980 3.170 88,526 +0.10(+3.26%)
Jan 31, 2019 3.020 3.130 2.870 3.070 78,694 +0.06(+1.99%)
Jan 30, 2019 2.900 3.020 2.850 3.010 107,826 +0.03(+1.01%)
Jan 29, 2019 3.020 3.030 2.950 2.980 20,369 -0.02(-0.67%)
Jan 28, 2019 3.000 3.020 2.960 3.000 61,247 -0.01(-0.33%)
Jan 25, 2019 3.030 3.050 2.990 3.010 8,730 -0.03(-0.99%)
Jan 24, 2019 3.020 3.080 3.000 3.040 10,125 -0.01(-0.33%)
Jan 23, 2019 3.070 3.080 2.990 3.050 17,363 -0.01(-0.33%)
Jan 22, 2019 3.040 3.070 2.880 3.060 61,979 +0.01(+0.33%)
Jan 21, 2019 2.960 3.060 2.920 3.050 31,943 +0.10(+3.39%)
Jan 18, 2019 3.000 3.010 2.760 2.950 82,679 -0.08(-2.64%)
Jan 17, 2019 3.050 3.060 3.010 3.030 10,822 -0.03(-0.98%)
Jan 16, 2019 3.050 3.060 3.000 3.060 6,466 +0.00(+0.00%)
Jan 15, 2019 3.050 3.080 3.000 3.060 25,545 +0.03(+0.99%)
Jan 14, 2019 3.000 3.060 3.000 3.030 29,696 +0.00(+0.00%)
Jan 11, 2019 3.030 3.100 3.020 3.030 3,902 -0.05(-1.62%)
Jan 10, 2019 3.090 3.090 2.970 3.080 12,995 -0.02(-0.65%)
Jan 09, 2019 3.080 3.100 3.000 3.100 22,715 +0.00(+0.00%)
Jan 08, 2019 3.000 3.120 3.000 3.100 25,200 +0.07(+2.31%)
Jan 07, 2019 3.120 3.130 2.930 3.030 67,489 -0.09(-2.88%)
Jan 04, 2019 3.120 3.180 3.100 3.120 25,885 -0.01(-0.32%)
Jan 03, 2019 3.190 3.190 3.100 3.130 5,475 -0.05(-1.57%)
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.