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 (%)
Jun 30, 2022 1.090 0 -0.07(-6.03%)
Jun 29, 2022 1.280 1.280 1.110 1.160 265,158 -0.09(-7.20%)
Jun 28, 2022 1.180 1.250 1.040 1.250 913,608 +0.09(+7.76%)
Jun 27, 2022 1.240 1.240 1.150 1.160 114,812 -0.06(-4.92%)
Jun 24, 2022 1.120 1.240 1.110 1.220 237,888 +0.13(+11.93%)
Jun 23, 2022 1.140 1.140 1.080 1.090 208,096 -0.02(-1.80%)
Jun 22, 2022 1.150 1.180 1.100 1.110 197,510 -0.08(-6.72%)
Jun 21, 2022 1.190 1.230 1.150 1.190 211,896 +0.05(+4.39%)
Jun 20, 2022 1.150 1.170 1.110 1.140 95,373 +0.03(+2.70%)
Jun 17, 2022 1.340 1.370 1.090 1.110 841,157 -0.22(-16.54%)
Jun 16, 2022 1.410 1.430 1.320 1.330 68,842 -0.12(-8.28%)
Jun 15, 2022 1.480 1.480 1.370 1.450 166,008 -0.01(-0.68%)
Jun 14, 2022 1.490 1.530 1.410 1.460 159,179 -0.07(-4.58%)
Jun 13, 2022 1.310 1.800 1.280 1.530 851,653 +0.08(+5.52%)
Jun 10, 2022 1.500 1.510 1.440 1.450 195,963 -0.08(-5.23%)
Jun 09, 2022 1.570 1.590 1.510 1.530 98,354 -0.06(-3.77%)
Jun 08, 2022 1.580 1.620 1.560 1.590 108,064 +0.00(+0.00%)
Jun 07, 2022 1.630 1.660 1.550 1.590 354,691 -0.06(-3.64%)
Jun 06, 2022 1.740 1.760 1.640 1.650 146,843 -0.04(-2.37%)
Jun 03, 2022 1.710 1.730 1.620 1.690 123,537 -0.06(-3.43%)
Jun 02, 2022 1.560 1.790 1.520 1.750 262,904 +0.17(+10.76%)
Jun 01, 2022 1.730 1.740 1.540 1.580 234,848 -0.15(-8.67%)
May 31, 2022 1.760 1.770 1.630 1.730 403,008 -0.15(-7.98%)
May 30, 2022 1.580 1.890 1.570 1.880 286,634 +0.35(+22.88%)
May 27, 2022 1.490 1.540 1.430 1.530 150,581 +0.09(+6.25%)
May 26, 2022 1.410 1.510 1.410 1.440 263,646 +0.05(+3.60%)
May 25, 2022 1.370 1.400 1.310 1.390 176,998 +0.01(+0.72%)
May 24, 2022 1.490 1.490 1.350 1.380 155,195 -0.10(-6.76%)
May 20, 2022 1.480 0 -0.03(-1.99%)
May 19, 2022 1.440 1.560 1.420 1.510 108,739 +0.05(+3.42%)
May 18, 2022 1.620 1.620 1.390 1.460 358,537 -0.12(-7.59%)
May 17, 2022 1.430 1.650 1.430 1.580 333,315 +0.21(+15.33%)
May 16, 2022 1.470 1.470 1.360 1.370 206,967 -0.09(-6.16%)
May 13, 2022 1.370 1.530 1.310 1.460 587,375 +0.06(+4.29%)
May 12, 2022 1.670 1.670 1.210 1.400 1,155,304 -0.43(-23.50%)
May 11, 2022 1.910 1.950 1.790 1.830 256,776 -0.11(-5.67%)
May 10, 2022 2.050 2.090 1.910 1.940 232,189 -0.11(-5.37%)
May 09, 2022 2.220 2.250 2.040 2.050 248,332 -0.25(-10.87%)
May 06, 2022 2.350 2.370 2.230 2.300 251,828 -0.08(-3.36%)
May 05, 2022 2.580 2.580 2.260 2.380 308,381 -0.26(-9.85%)
May 04, 2022 2.680 2.700 2.430 2.640 194,018 -0.04(-1.49%)
May 03, 2022 2.590 2.700 2.560 2.680 185,508 +0.09(+3.47%)
May 02, 2022 2.420 2.590 2.390 2.590 193,460 +0.16(+6.58%)
Apr 29, 2022 2.390 2.580 2.390 2.430 143,582 +0.00(+0.00%)
Apr 28, 2022 2.420 2.440 2.280 2.430 215,860 +0.06(+2.53%)
Apr 27, 2022 2.350 2.470 2.340 2.370 116,262 +0.02(+0.85%)
Apr 26, 2022 2.470 2.470 2.300 2.350 237,989 -0.15(-6.00%)
Apr 25, 2022 2.410 2.510 2.380 2.500 139,545 +0.05(+2.04%)
Apr 22, 2022 2.470 2.500 2.390 2.450 194,146 -0.03(-1.21%)
Apr 21, 2022 2.740 2.750 2.450 2.480 535,185 -0.21(-7.81%)
Apr 20, 2022 2.920 2.920 2.690 2.690 388,875 -0.21(-7.24%)
Apr 19, 2022 2.800 2.940 2.750 2.900 294,546 +0.09(+3.20%)
Apr 18, 2022 2.900 2.910 2.750 2.810 202,031 -0.11(-3.77%)
Apr 14, 2022 2.920 0 -0.16(-5.19%)
Apr 13, 2022 3.050 3.180 2.990 3.080 128,127 +0.04(+1.32%)
Apr 12, 2022 3.140 3.250 3.010 3.040 202,932 -0.06(-1.94%)
Apr 11, 2022 3.160 3.190 3.020 3.100 141,080 -0.08(-2.52%)
Apr 08, 2022 3.310 3.310 3.170 3.180 125,902 -0.15(-4.50%)
Apr 07, 2022 3.430 3.480 3.210 3.330 310,250 -0.11(-3.20%)
Apr 06, 2022 3.670 3.670 3.370 3.440 340,609 -0.27(-7.28%)
Apr 05, 2022 3.850 3.890 3.630 3.710 330,274 -0.17(-4.38%)
Apr 04, 2022 3.630 3.940 3.560 3.880 478,550 +0.28(+7.78%)
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.