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

Mogo Inc (TSX: MOGO )

2.360 +0.070 (+3.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 29, 2016 2.440 2.440 2.370 2.400 28,320 -0.03(-1.23%)
Apr 28, 2016 2.420 2.460 2.420 2.430 24,000 +0.02(+0.83%)
Apr 27, 2016 2.470 2.470 2.380 2.410 56,040 +0.05(+2.12%)
Apr 26, 2016 2.360 2.380 2.300 2.360 29,103 +0.00(+0.00%)
Apr 25, 2016 2.540 2.540 2.310 2.360 30,685 -0.12(-4.84%)
Apr 22, 2016 2.480 2.500 2.450 2.480 20,750 -0.01(-0.40%)
Apr 21, 2016 2.520 2.570 2.490 2.490 20,100 -0.01(-0.40%)
Apr 20, 2016 2.520 2.560 2.420 2.500 47,578 -0.11(-4.21%)
Apr 19, 2016 2.780 2.780 2.600 2.610 10,927 -0.07(-2.61%)
Apr 18, 2016 2.660 2.780 2.660 2.680 17,852 +0.02(+0.75%)
Apr 15, 2016 2.790 2.840 2.660 2.660 14,876 -0.06(-2.21%)
Apr 14, 2016 2.800 2.850 2.720 2.720 18,855 -0.05(-1.81%)
Apr 13, 2016 2.830 2.830 2.760 2.770 7,935 -0.06(-2.12%)
Apr 12, 2016 2.990 3.000 2.810 2.830 5,171 -0.12(-4.07%)
Apr 11, 2016 2.890 2.990 2.890 2.950 2,950 +0.01(+0.34%)
Apr 08, 2016 2.860 3.280 2.860 2.940 23,327 +0.08(+2.80%)
Apr 07, 2016 3.180 3.180 2.850 2.860 14,523 -0.14(-4.67%)
Apr 06, 2016 2.960 3.000 2.960 3.000 1,050 +0.00(+0.00%)
Apr 05, 2016 3.070 3.070 2.920 3.000 4,660 +0.12(+4.17%)
Apr 04, 2016 2.870 2.880 2.810 2.880 5,780 +0.07(+2.49%)
Apr 01, 2016 2.750 2.825 2.700 2.810 1,300 +0.06(+2.18%)
Mar 31, 2016 2.770 2.790 2.700 2.750 6,390 -0.01(-0.36%)
Mar 30, 2016 2.820 2.820 2.760 2.760 7,610 -0.10(-3.50%)
Mar 29, 2016 2.950 2.950 2.810 2.860 15,000 -0.09(-3.05%)
Mar 28, 2016 2.950 3.000 2.950 2.950 3,365 +0.00(+0.00%)
Mar 24, 2016 2.950 2.950 2.950 0 -0.07(-2.32%)
Mar 23, 2016 3.280 3.280 3.020 3.020 32,865 -0.19(-5.92%)
Mar 22, 2016 3.200 3.250 3.150 3.210 7,380 +0.06(+1.90%)
Mar 21, 2016 3.300 3.300 3.090 3.150 19,561 +0.01(+0.32%)
Mar 18, 2016 3.160 3.200 3.130 3.140 3,760 -0.01(-0.32%)
Mar 17, 2016 3.180 3.270 3.150 3.150 9,817 +0.07(+2.27%)
Mar 16, 2016 3.210 3.250 3.070 3.080 8,680 -0.14(-4.35%)
Mar 15, 2016 3.240 3.240 3.120 3.220 3,859 -0.03(-0.92%)
Mar 14, 2016 3.120 3.250 3.120 3.250 6,750 +0.05(+1.56%)
Mar 11, 2016 3.290 3.290 3.200 3.200 4,270 -0.06(-1.84%)
Mar 10, 2016 3.300 3.390 3.250 3.260 11,000 -0.04(-1.21%)
Mar 09, 2016 3.360 3.400 3.260 3.300 9,600 -0.12(-3.51%)
Mar 08, 2016 3.530 3.530 3.380 3.420 17,461 -0.15(-4.20%)
Mar 07, 2016 3.610 3.660 3.450 3.570 9,800 -0.11(-2.99%)
Mar 04, 2016 3.600 3.680 3.400 3.680 32,784 +0.03(+0.82%)
Mar 03, 2016 3.810 3.810 3.630 3.650 30,857 -0.11(-2.93%)
Mar 02, 2016 3.710 3.900 3.700 3.760 41,759 +0.18(+5.03%)
Mar 01, 2016 3.390 3.690 3.390 3.580 89,671 +0.28(+8.48%)
Feb 29, 2016 3.300 3.350 3.200 3.300 26,150 +0.01(+0.30%)
Feb 26, 2016 3.220 3.350 3.200 3.290 73,250 +0.16(+5.11%)
Feb 25, 2016 3.130 3.300 3.130 3.130 163,225 +0.13(+4.33%)
Feb 24, 2016 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
Feb 23, 2016 3.030 3.150 3.000 3.000 3,552 -0.03(-0.99%)
Feb 22, 2016 2.970 3.060 2.960 3.030 20,975 +0.23(+8.21%)
Feb 19, 2016 2.660 3.000 2.660 2.800 45,000 -0.04(-1.41%)
Feb 18, 2016 2.830 2.860 2.670 2.840 33,629 +0.04(+1.43%)
Feb 17, 2016 2.790 2.890 2.700 2.800 37,580 +0.09(+3.32%)
Feb 16, 2016 2.770 2.790 2.710 2.710 9,030 -0.04(-1.45%)
Feb 12, 2016 2.750 2.750 2.750 0 +0.14(+5.36%)
Feb 11, 2016 2.780 2.800 2.580 2.610 5,700 +0.02(+0.77%)
Feb 10, 2016 2.600 2.670 2.500 2.590 13,200 +0.09(+3.60%)
Feb 09, 2016 2.910 2.910 2.500 2.500 8,898 -0.19(-7.06%)
Feb 08, 2016 2.800 2.800 2.690 2.690 2,069 -0.01(-0.37%)
Feb 05, 2016 2.780 2.780 2.700 2.700 2,369 -0.09(-3.23%)
Feb 04, 2016 2.840 2.850 2.700 2.790 8,200 +0.09(+3.33%)
Feb 03, 2016 2.850 2.850 2.700 2.700 12,840 +0.02(+0.75%)
Feb 02, 2016 2.850 2.900 2.680 2.680 2,650 -0.13(-4.63%)
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.