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 (%)
Jul 31, 2017 4.150 4.390 4.075 4.100 55,066 -0.11(-2.61%)
Jul 28, 2017 4.200 4.325 4.090 4.210 48,044 -0.02(-0.47%)
Jul 27, 2017 4.310 4.320 4.210 4.230 27,568 -0.12(-2.76%)
Jul 26, 2017 4.420 4.530 4.300 4.350 27,174 -0.18(-3.97%)
Jul 25, 2017 4.550 4.550 4.280 4.530 70,118 -0.22(-4.63%)
Jul 24, 2017 4.450 4.750 4.450 4.750 61,552 +0.29(+6.50%)
Jul 21, 2017 4.300 4.490 4.300 4.460 35,038 +0.16(+3.72%)
Jul 20, 2017 4.300 4.370 4.240 4.300 53,004 -0.04(-0.92%)
Jul 19, 2017 4.360 4.390 4.300 4.340 22,850 -0.09(-2.03%)
Jul 18, 2017 4.430 4.430 4.360 4.430 8,785 +0.03(+0.68%)
Jul 17, 2017 4.540 4.540 4.380 4.400 19,840 -0.08(-1.79%)
Jul 14, 2017 4.550 4.550 4.450 4.480 14,120 -0.05(-1.10%)
Jul 13, 2017 4.460 4.530 4.460 4.530 19,760 -0.03(-0.66%)
Jul 12, 2017 4.470 4.650 4.420 4.560 41,963 +0.07(+1.56%)
Jul 11, 2017 4.520 4.520 4.380 4.490 20,720 -0.03(-0.66%)
Jul 10, 2017 4.600 4.650 4.520 4.520 27,982 -0.10(-2.16%)
Jul 07, 2017 4.760 4.760 4.550 4.620 25,691 -0.13(-2.74%)
Jul 06, 2017 4.590 4.810 4.560 4.750 43,535 +0.12(+2.59%)
Jul 05, 2017 4.610 4.630 4.510 4.630 35,520 +0.00(+0.00%)
Jul 04, 2017 4.720 4.720 4.620 4.630 35,725 -0.13(-2.73%)
Jul 03, 2017 4.760 4.760 4.760 4.760 0 +0.00(+0.00%)
Jun 30, 2017 4.870 5.000 4.650 4.760 188,837 -0.02(-0.42%)
Jun 29, 2017 4.730 4.805 4.580 4.780 169,952 +0.02(+0.42%)
Jun 28, 2017 4.570 4.870 4.520 4.760 169,209 +0.16(+3.48%)
Jun 27, 2017 4.150 4.600 4.060 4.600 333,163 +0.45(+10.84%)
Jun 26, 2017 4.210 4.230 4.110 4.150 55,940 -0.02(-0.48%)
Jun 23, 2017 4.110 4.230 4.110 4.170 81,034 -0.03(-0.71%)
Jun 22, 2017 3.900 4.200 3.860 4.200 106,525 +0.32(+8.25%)
Jun 21, 2017 3.930 3.940 3.840 3.880 19,725 -0.02(-0.51%)
Jun 20, 2017 4.040 4.040 3.900 3.900 40,465 -0.15(-3.70%)
Jun 19, 2017 4.030 4.080 4.000 4.050 60,839 +0.12(+3.05%)
Jun 16, 2017 3.900 4.050 3.900 3.930 29,000 +0.01(+0.26%)
Jun 15, 2017 3.920 4.030 3.810 3.920 52,955 +0.05(+1.29%)
Jun 14, 2017 3.930 4.050 3.860 3.870 126,425 -0.08(-2.03%)
Jun 13, 2017 4.070 4.070 3.800 3.950 154,865 -0.15(-3.66%)
Jun 12, 2017 4.190 4.190 4.020 4.100 65,097 -0.10(-2.38%)
Jun 09, 2017 4.310 4.310 4.150 4.200 106,648 +0.03(+0.72%)
Jun 08, 2017 4.340 4.340 4.130 4.170 106,316 -0.13(-3.02%)
Jun 07, 2017 4.700 4.750 4.250 4.300 525,552 +0.12(+2.87%)
Jun 06, 2017 4.270 4.310 4.180 4.180 47,263 -0.08(-1.88%)
Jun 05, 2017 4.310 4.310 4.140 4.260 21,656 -0.15(-3.40%)
Jun 02, 2017 4.380 4.410 4.310 4.410 36,253 -0.01(-0.23%)
Jun 01, 2017 4.370 4.420 4.260 4.420 211,109 +0.17(+4.00%)
May 31, 2017 4.500 4.540 4.150 4.250 376,266 -0.03(-0.70%)
May 30, 2017 4.270 4.300 4.150 4.280 245,598 +0.26(+6.47%)
May 29, 2017 3.870 4.090 3.870 4.020 95,766 +0.16(+4.15%)
May 26, 2017 3.800 3.960 3.700 3.860 63,059 +0.04(+1.05%)
May 25, 2017 3.600 3.850 3.180 3.820 696,199 +0.21(+5.96%)
May 24, 2017 3.650 3.710 3.560 3.605 59,486 -0.10(-2.83%)
May 23, 2017 3.830 3.830 3.620 3.710 56,045 -0.13(-3.39%)
May 19, 2017 3.970 3.970 3.840 3.840 22,716 -0.06(-1.54%)
May 18, 2017 3.940 3.940 3.860 3.900 18,902 -0.04(-1.02%)
May 17, 2017 3.940 3.970 3.900 3.940 56,285 -0.01(-0.25%)
May 16, 2017 4.040 4.040 3.940 3.950 73,465 +0.01(+0.25%)
May 15, 2017 3.940 4.050 3.920 3.940 20,200 +0.00(+0.00%)
May 12, 2017 3.890 4.000 3.840 3.940 117,548 +0.08(+2.07%)
May 11, 2017 3.970 4.020 3.800 3.860 147,663 -0.07(-1.78%)
May 10, 2017 3.560 3.930 3.410 3.930 115,186 +0.28(+7.67%)
May 09, 2017 3.710 3.720 3.590 3.650 98,416 -0.13(-3.44%)
May 08, 2017 3.980 4.050 3.600 3.780 217,511 -0.20(-5.03%)
May 05, 2017 4.070 4.160 3.940 3.980 102,225 -0.21(-5.01%)
May 04, 2017 4.320 4.400 4.100 4.190 136,575 -0.13(-3.01%)
May 03, 2017 4.280 4.350 4.150 4.320 49,027 +0.12(+2.86%)
May 02, 2017 4.150 4.420 3.940 4.200 235,691 +0.05(+1.20%)
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.