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 (%)
Feb 28, 2019 3.030 3.070 2.980 3.030 39,302 -0.03(-0.98%)
Feb 27, 2019 3.090 3.100 3.000 3.060 32,195 -0.04(-1.29%)
Feb 26, 2019 3.010 3.110 2.960 3.100 93,780 +0.10(+3.33%)
Feb 25, 2019 3.010 3.040 2.980 3.000 34,527 -0.01(-0.33%)
Feb 22, 2019 3.040 3.040 2.980 3.010 26,401 -0.02(-0.66%)
Feb 21, 2019 3.100 3.100 3.020 3.030 35,618 -0.04(-1.30%)
Feb 20, 2019 3.010 3.200 3.010 3.070 114,120 +0.01(+0.33%)
Feb 19, 2019 3.240 3.240 3.040 3.060 30,662 -0.05(-1.61%)
Feb 15, 2019 3.110 3.110 3.110 0 -0.04(-1.27%)
Feb 14, 2019 3.160 3.240 3.150 3.150 53,223 -0.01(-0.32%)
Feb 13, 2019 3.180 3.200 3.110 3.160 42,683 +0.01(+0.32%)
Feb 12, 2019 3.160 3.220 3.110 3.150 53,267 -0.01(-0.32%)
Feb 11, 2019 3.190 3.200 3.140 3.160 60,701 +0.03(+0.96%)
Feb 08, 2019 3.000 3.200 2.900 3.130 108,842 +0.18(+6.10%)
Feb 07, 2019 3.030 3.040 2.940 2.950 115,308 -0.06(-1.99%)
Feb 06, 2019 3.010 3.080 3.000 3.010 37,872 -0.04(-1.31%)
Feb 05, 2019 3.150 3.190 3.000 3.050 32,520 -0.01(-0.33%)
Feb 04, 2019 3.060 3.250 3.050 3.060 36,946 -0.11(-3.47%)
Feb 01, 2019 3.090 3.220 2.980 3.170 88,526 +0.10(+3.26%)
Jan 31, 2019 3.020 3.130 2.870 3.070 78,694 +0.06(+1.99%)
Jan 30, 2019 2.900 3.020 2.850 3.010 107,826 +0.03(+1.01%)
Jan 29, 2019 3.020 3.030 2.950 2.980 20,369 -0.02(-0.67%)
Jan 28, 2019 3.000 3.020 2.960 3.000 61,247 -0.01(-0.33%)
Jan 25, 2019 3.030 3.050 2.990 3.010 8,730 -0.03(-0.99%)
Jan 24, 2019 3.020 3.080 3.000 3.040 10,125 -0.01(-0.33%)
Jan 23, 2019 3.070 3.080 2.990 3.050 17,363 -0.01(-0.33%)
Jan 22, 2019 3.040 3.070 2.880 3.060 61,979 +0.01(+0.33%)
Jan 21, 2019 2.960 3.060 2.920 3.050 31,943 +0.10(+3.39%)
Jan 18, 2019 3.000 3.010 2.760 2.950 82,679 -0.08(-2.64%)
Jan 17, 2019 3.050 3.060 3.010 3.030 10,822 -0.03(-0.98%)
Jan 16, 2019 3.050 3.060 3.000 3.060 6,466 +0.00(+0.00%)
Jan 15, 2019 3.050 3.080 3.000 3.060 25,545 +0.03(+0.99%)
Jan 14, 2019 3.000 3.060 3.000 3.030 29,696 +0.00(+0.00%)
Jan 11, 2019 3.030 3.100 3.020 3.030 3,902 -0.05(-1.62%)
Jan 10, 2019 3.090 3.090 2.970 3.080 12,995 -0.02(-0.65%)
Jan 09, 2019 3.080 3.100 3.000 3.100 22,715 +0.00(+0.00%)
Jan 08, 2019 3.000 3.120 3.000 3.100 25,200 +0.07(+2.31%)
Jan 07, 2019 3.120 3.130 2.930 3.030 67,489 -0.09(-2.88%)
Jan 04, 2019 3.120 3.180 3.100 3.120 25,885 -0.01(-0.32%)
Jan 03, 2019 3.190 3.190 3.100 3.130 5,475 -0.05(-1.57%)
Jan 02, 2019 3.110 3.200 3.100 3.180 27,818 +0.00(+0.00%)
Dec 31, 2018 3.180 3.180 3.180 0 -0.01(-0.31%)
Dec 28, 2018 3.120 3.200 3.060 3.190 19,594 +0.08(+2.57%)
Dec 27, 2018 3.090 3.190 3.070 3.110 48,854 +0.00(+0.00%)
Dec 24, 2018 3.110 3.110 3.110 0 +0.02(+0.65%)
Dec 21, 2018 3.050 3.150 3.010 3.090 83,734 +0.05(+1.64%)
Dec 20, 2018 3.010 3.070 2.890 3.040 241,951 -0.02(-0.65%)
Dec 19, 2018 2.990 3.070 2.840 3.060 178,860 +0.12(+4.08%)
Dec 18, 2018 2.800 3.000 2.710 2.940 142,284 +0.17(+6.14%)
Dec 17, 2018 2.950 3.010 2.730 2.770 112,453 -0.24(-7.97%)
Dec 14, 2018 3.130 3.140 2.790 3.010 105,979 -0.14(-4.44%)
Dec 13, 2018 3.390 3.450 3.130 3.150 119,721 -0.27(-7.89%)
Dec 12, 2018 3.430 3.440 3.370 3.420 43,984 +0.01(+0.29%)
Dec 11, 2018 3.510 3.550 3.350 3.410 67,558 -0.10(-2.85%)
Dec 10, 2018 3.560 3.700 3.410 3.510 47,202 -0.07(-1.96%)
Dec 07, 2018 3.690 3.820 3.580 3.580 65,160 -0.24(-6.28%)
Dec 06, 2018 3.550 3.840 3.550 3.820 106,639 +0.26(+7.30%)
Dec 05, 2018 3.570 3.680 3.540 3.560 63,880 -0.05(-1.39%)
Dec 04, 2018 3.860 3.900 3.600 3.610 102,247 -0.26(-6.72%)
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.