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 (%)
Sep 30, 2021 5.620 5.630 5.410 5.450 344,855 -0.11(-1.98%)
Sep 29, 2021 5.910 5.990 5.430 5.560 365,770 -0.22(-3.81%)
Sep 28, 2021 6.210 6.210 5.780 5.780 673,328 -0.43(-6.92%)
Sep 27, 2021 6.650 6.650 6.210 6.210 318,798 -0.40(-6.05%)
Sep 24, 2021 5.990 6.720 5.750 6.610 603,676 +0.45(+7.31%)
Sep 23, 2021 6.040 6.180 5.920 6.160 204,416 +0.21(+3.53%)
Sep 22, 2021 5.690 6.020 5.690 5.950 219,893 +0.30(+5.31%)
Sep 21, 2021 5.710 5.710 5.490 5.650 213,207 +0.03(+0.53%)
Sep 20, 2021 5.750 5.880 5.510 5.620 432,644 -0.42(-6.95%)
Sep 17, 2021 5.700 6.040 5.660 6.040 318,159 +0.33(+5.78%)
Sep 16, 2021 5.780 5.820 5.650 5.710 154,818 -0.10(-1.72%)
Sep 15, 2021 5.670 5.880 5.600 5.810 296,868 +0.06(+1.04%)
Sep 14, 2021 5.900 6.010 5.660 5.750 188,869 -0.18(-3.04%)
Sep 13, 2021 5.900 5.970 5.650 5.930 181,346 -0.01(-0.17%)
Sep 10, 2021 6.100 6.100 5.780 5.940 310,866 -0.07(-1.16%)
Sep 09, 2021 6.050 6.180 5.980 6.010 400,822 -0.03(-0.50%)
Sep 08, 2021 6.430 6.430 5.990 6.040 436,450 -0.43(-6.65%)
Sep 07, 2021 6.740 6.790 6.460 6.470 316,388 -0.16(-2.41%)
Sep 03, 2021 6.630 6.630 6.630 0 -0.17(-2.50%)
Sep 02, 2021 7.030 7.230 6.760 6.800 298,549 -0.19(-2.72%)
Sep 01, 2021 6.720 7.120 6.600 6.990 425,960 +0.33(+4.95%)
Aug 31, 2021 6.810 6.870 6.610 6.660 232,874 -0.16(-2.35%)
Aug 30, 2021 6.830 6.880 6.620 6.820 212,843 +0.03(+0.44%)
Aug 27, 2021 6.740 6.920 6.650 6.790 154,977 +0.09(+1.34%)
Aug 26, 2021 6.880 6.980 6.670 6.700 129,746 -0.12(-1.76%)
Aug 25, 2021 6.820 7.030 6.680 6.820 161,499 -0.01(-0.15%)
Aug 24, 2021 6.850 6.980 6.720 6.830 155,442 +0.00(+0.00%)
Aug 23, 2021 6.870 7.010 6.660 6.830 176,278 +0.11(+1.64%)
Aug 20, 2021 6.440 6.850 6.440 6.720 275,380 +0.34(+5.33%)
Aug 19, 2021 6.820 6.820 6.370 6.380 335,011 -0.41(-6.04%)
Aug 18, 2021 6.780 7.050 6.550 6.790 193,433 -0.02(-0.29%)
Aug 17, 2021 7.050 7.240 6.670 6.810 400,941 -0.34(-4.76%)
Aug 16, 2021 7.510 7.590 7.130 7.150 236,064 -0.44(-5.80%)
Aug 13, 2021 8.060 8.170 7.530 7.590 411,204 -0.44(-5.48%)
Aug 12, 2021 8.520 8.840 7.930 8.030 441,721 -0.57(-6.63%)
Aug 11, 2021 8.500 9.300 8.260 8.600 1,632,578 +1.20(+16.22%)
Aug 10, 2021 7.740 7.740 7.320 7.400 261,752 -0.29(-3.77%)
Aug 09, 2021 7.800 8.000 7.510 7.690 382,289 +0.03(+0.39%)
Aug 06, 2021 6.990 7.800 6.960 7.660 418,625 +0.63(+8.96%)
Aug 05, 2021 6.880 7.190 6.790 7.030 212,010 +0.18(+2.63%)
Aug 04, 2021 6.920 7.050 6.800 6.850 277,651 -0.11(-1.58%)
Aug 03, 2021 7.120 7.190 6.900 6.960 204,495 -0.20(-2.79%)
Jul 30, 2021 7.160 7.160 7.160 0 +0.30(+4.37%)
Jul 29, 2021 7.330 7.330 6.720 6.860 501,416 -0.40(-5.51%)
Jul 28, 2021 7.130 7.510 7.110 7.260 219,790 +0.16(+2.25%)
Jul 27, 2021 7.750 7.750 6.980 7.100 296,438 -0.68(-8.74%)
Jul 26, 2021 7.370 7.990 7.370 7.780 277,268 +0.63(+8.81%)
Jul 23, 2021 7.420 7.470 7.070 7.150 155,498 -0.21(-2.85%)
Jul 22, 2021 7.690 7.690 7.230 7.360 145,498 -0.27(-3.54%)
Jul 21, 2021 7.320 7.700 7.320 7.630 246,704 +0.40(+5.53%)
Jul 20, 2021 7.030 7.410 6.740 7.230 217,955 +0.21(+2.99%)
Jul 19, 2021 7.000 7.140 6.650 7.020 222,779 -0.25(-3.44%)
Jul 16, 2021 7.370 7.370 7.060 7.270 128,084 +0.00(+0.00%)
Jul 15, 2021 7.330 7.630 7.100 7.270 171,035 -0.05(-0.68%)
Jul 14, 2021 7.940 7.980 7.220 7.320 373,563 -0.64(-8.04%)
Jul 13, 2021 8.210 8.210 7.950 7.960 232,312 -0.32(-3.86%)
Jul 12, 2021 8.380 8.410 8.140 8.280 189,102 -0.08(-0.96%)
Jul 09, 2021 8.410 8.600 8.200 8.360 146,980 +0.04(+0.48%)
Jul 08, 2021 8.240 8.470 8.040 8.320 168,159 -0.15(-1.77%)
Jul 07, 2021 8.770 8.790 8.180 8.470 383,848 -0.23(-2.64%)
Jul 06, 2021 8.980 8.980 8.560 8.700 286,908 -0.28(-3.12%)
Jul 05, 2021 9.060 9.170 8.850 8.980 90,796 -0.08(-0.88%)
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.