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

Mogo Inc (TSX: MOGO )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2020 2.650 2.650 2.650 0 -0.03(-1.12%)
Jul 30, 2020 2.670 2.770 2.610 2.680 79,473 -0.10(-3.60%)
Jul 29, 2020 2.780 2.780 2.600 2.780 136,007 +0.05(+1.83%)
Jul 28, 2020 2.690 3.120 2.500 2.730 402,602 -0.13(-4.55%)
Jul 27, 2020 3.140 3.200 2.730 2.860 354,156 -0.09(-3.05%)
Jul 24, 2020 2.350 3.140 2.340 2.950 937,866 +0.49(+19.92%)
Jul 23, 2020 1.970 2.570 1.970 2.460 544,618 +0.57(+30.16%)
Jul 22, 2020 2.010 2.120 1.890 1.890 133,406 -0.21(-10.00%)
Jul 21, 2020 2.100 2.400 2.000 2.100 240,391 +0.02(+0.96%)
Jul 20, 2020 1.810 2.100 1.680 2.080 275,907 +0.27(+14.92%)
Jul 17, 2020 1.810 1.840 1.650 1.810 160,147 +0.02(+1.12%)
Jul 16, 2020 1.960 1.970 1.550 1.790 393,722 -0.02(-1.10%)
Jul 15, 2020 2.670 3.430 1.730 1.810 1,869,809 +0.57(+45.97%)
Jul 14, 2020 1.230 1.270 1.200 1.240 20,225 -0.05(-3.88%)
Jul 13, 2020 1.270 1.290 1.190 1.290 32,825 +0.02(+1.57%)
Jul 10, 2020 1.270 1.270 1.250 1.270 12,071 -0.01(-0.78%)
Jul 09, 2020 1.280 1.300 1.270 1.280 7,688 -0.02(-1.54%)
Jul 08, 2020 1.280 1.330 1.270 1.300 13,507 +0.02(+1.56%)
Jul 07, 2020 1.300 1.380 1.280 1.280 10,499 -0.12(-8.57%)
Jul 06, 2020 1.300 1.400 1.250 1.400 50,114 +0.13(+10.24%)
Jul 03, 2020 1.260 1.300 1.230 1.270 7,940 +0.00(+0.00%)
Jul 02, 2020 1.340 1.360 1.250 1.270 37,032 -0.03(-2.31%)
Jun 30, 2020 1.300 1.300 1.300 0 +0.07(+5.69%)
Jun 29, 2020 1.230 1.350 1.200 1.230 18,027 +0.00(+0.00%)
Jun 26, 2020 1.290 1.290 1.200 1.230 63,335 -0.06(-4.65%)
Jun 25, 2020 1.280 1.320 1.280 1.290 19,164 -0.02(-1.53%)
Jun 24, 2020 1.330 1.360 1.230 1.310 51,759 -0.03(-2.24%)
Jun 23, 2020 1.350 1.350 1.280 1.340 23,687 +0.01(+0.75%)
Jun 22, 2020 1.370 1.380 1.200 1.330 47,266 -0.08(-5.67%)
Jun 19, 2020 1.430 1.500 1.360 1.410 35,276 -0.03(-2.08%)
Jun 18, 2020 1.480 1.480 1.430 1.440 17,608 -0.05(-3.36%)
Jun 17, 2020 1.570 1.650 1.440 1.490 66,101 -0.07(-4.49%)
Jun 16, 2020 1.540 1.670 1.530 1.560 29,704 +0.04(+2.63%)
Jun 15, 2020 1.490 1.530 1.400 1.520 37,090 -0.02(-1.30%)
Jun 12, 2020 1.500 1.680 1.500 1.540 40,960 +0.11(+7.69%)
Jun 11, 2020 1.700 1.730 1.350 1.430 132,266 -0.30(-17.34%)
Jun 10, 2020 1.620 1.970 1.620 1.730 223,104 +0.17(+10.90%)
Jun 09, 2020 1.400 1.580 1.390 1.560 188,870 +0.16(+11.43%)
Jun 08, 2020 1.350 1.430 1.350 1.400 88,205 +0.09(+6.87%)
Jun 05, 2020 1.300 1.400 1.300 1.310 87,011 -0.04(-2.96%)
Jun 04, 2020 1.250 1.470 1.200 1.350 232,087 +0.05(+3.85%)
Jun 03, 2020 1.340 1.340 1.230 1.300 129,627 -0.02(-1.52%)
Jun 02, 2020 1.220 1.450 1.200 1.320 201,422 +0.12(+10.00%)
Jun 01, 2020 1.240 1.240 1.180 1.200 20,011 +0.00(+0.00%)
May 29, 2020 1.270 1.270 1.180 1.200 47,210 -0.02(-1.64%)
May 28, 2020 1.250 1.280 1.170 1.220 18,938 -0.06(-4.69%)
May 27, 2020 1.300 1.300 1.230 1.280 24,713 +0.01(+0.79%)
May 26, 2020 1.290 1.330 1.240 1.270 95,153 +0.02(+1.60%)
May 25, 2020 1.410 1.410 1.200 1.250 53,527 -0.09(-6.72%)
May 22, 2020 1.300 1.370 1.290 1.340 100,722 +0.08(+6.35%)
May 21, 2020 1.250 1.370 1.200 1.260 116,466 +0.09(+7.69%)
May 20, 2020 1.170 1.200 1.150 1.170 42,550 +0.01(+0.86%)
May 19, 2020 1.200 1.250 1.150 1.160 125,258 +0.00(+0.00%)
May 15, 2020 1.160 1.160 1.160 0 -0.04(-3.33%)
May 14, 2020 1.160 1.360 1.120 1.200 345,530 -0.02(-1.64%)
May 13, 2020 1.320 1.360 1.150 1.220 82,452 -0.03(-2.40%)
May 12, 2020 1.370 1.380 1.250 1.250 63,029 -0.18(-12.59%)
May 11, 2020 1.570 1.570 1.400 1.430 206,191 -0.14(-8.92%)
May 08, 2020 1.350 1.800 1.250 1.570 220,163 +0.27(+20.77%)
May 07, 2020 1.070 1.450 1.030 1.300 184,134 +0.25(+23.81%)
May 06, 2020 1.050 1.070 1.030 1.050 26,001 +0.00(+0.00%)
May 05, 2020 1.090 1.100 1.040 1.050 45,004 -0.02(-1.87%)
May 04, 2020 1.100 1.150 1.030 1.070 74,000 -0.06(-5.31%)
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.