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 (%)
Apr 28, 2017 3.890 3.910 3.660 3.800 236,053 -0.07(-1.81%)
Apr 27, 2017 3.750 3.870 3.560 3.870 175,763 +0.12(+3.20%)
Apr 26, 2017 3.800 3.950 3.740 3.750 112,990 -0.09(-2.34%)
Apr 25, 2017 3.750 3.850 3.660 3.840 101,816 +0.10(+2.67%)
Apr 24, 2017 3.800 3.860 3.620 3.740 206,466 +0.24(+6.86%)
Apr 21, 2017 3.490 3.600 3.290 3.500 126,122 +0.15(+4.48%)
Apr 20, 2017 3.480 3.600 3.270 3.350 96,272 -0.05(-1.47%)
Apr 19, 2017 3.400 3.400 3.250 3.400 112,094 +0.04(+1.19%)
Apr 18, 2017 3.970 4.010 3.310 3.360 231,481 -0.59(-14.94%)
Apr 17, 2017 3.800 3.970 3.800 3.950 119,898 +0.05(+1.28%)
Apr 13, 2017 3.710 3.900 3.430 3.900 216,529 +0.30(+8.33%)
Apr 12, 2017 3.300 3.620 3.300 3.600 180,053 +0.32(+9.76%)
Apr 11, 2017 3.150 3.280 3.070 3.280 166,285 +0.17(+5.47%)
Apr 10, 2017 3.140 3.340 3.110 3.110 324,101 +0.00(+0.00%)
Apr 07, 2017 3.030 3.160 3.000 3.110 217,666 +0.11(+3.67%)
Apr 06, 2017 3.030 3.050 2.950 3.000 102,130 -0.04(-1.32%)
Apr 05, 2017 3.140 3.140 3.020 3.040 33,380 -0.04(-1.30%)
Apr 04, 2017 3.090 3.120 2.970 3.080 89,210 +0.04(+1.32%)
Apr 03, 2017 3.000 3.040 2.910 3.040 36,245 +0.04(+1.33%)
Mar 31, 2017 3.090 3.090 2.960 3.000 66,965 -0.01(-0.33%)
Mar 30, 2017 3.060 3.070 3.000 3.010 21,295 -0.07(-2.27%)
Mar 29, 2017 3.090 3.130 3.040 3.080 13,512 +0.08(+2.67%)
Mar 28, 2017 3.060 3.150 3.000 3.000 152,613 -0.09(-2.91%)
Mar 27, 2017 3.100 3.200 3.050 3.090 28,288 -0.03(-0.96%)
Mar 24, 2017 3.090 3.120 3.090 3.120 4,595 +0.03(+0.97%)
Mar 23, 2017 3.120 3.120 3.010 3.090 22,650 -0.03(-0.96%)
Mar 22, 2017 3.150 3.150 3.050 3.120 22,550 -0.05(-1.58%)
Mar 21, 2017 3.200 3.210 2.950 3.170 119,984 -0.03(-0.94%)
Mar 20, 2017 3.210 3.250 3.170 3.200 58,090 -0.01(-0.31%)
Mar 17, 2017 3.220 3.220 3.150 3.210 39,805 +0.04(+1.26%)
Mar 16, 2017 3.100 3.310 3.100 3.170 362,125 +0.14(+4.62%)
Mar 15, 2017 3.240 3.240 3.000 3.030 107,115 -0.17(-5.31%)
Mar 14, 2017 3.230 3.230 3.150 3.200 43,747 +0.00(+0.00%)
Mar 13, 2017 3.390 3.390 3.170 3.200 57,826 -0.17(-5.04%)
Mar 10, 2017 3.250 3.370 3.170 3.370 104,637 +0.07(+2.12%)
Mar 09, 2017 3.090 3.490 3.010 3.300 181,810 +0.33(+11.11%)
Mar 08, 2017 2.890 3.090 2.760 2.970 59,018 +0.03(+1.02%)
Mar 07, 2017 2.930 2.950 2.680 2.940 68,622 +0.01(+0.34%)
Mar 06, 2017 3.030 3.190 2.800 2.930 201,506 -0.09(-2.98%)
Mar 03, 2017 3.250 3.250 2.990 3.020 176,713 -0.20(-6.21%)
Mar 02, 2017 3.400 3.400 3.180 3.220 175,794 -0.24(-6.94%)
Mar 01, 2017 3.650 3.650 3.420 3.460 67,481 -0.12(-3.35%)
Feb 28, 2017 3.540 3.580 3.500 3.580 49,355 +0.13(+3.77%)
Feb 27, 2017 3.680 3.680 3.400 3.450 99,088 -0.15(-4.17%)
Feb 24, 2017 3.400 3.700 3.300 3.600 132,196 +0.15(+4.35%)
Feb 23, 2017 3.680 3.690 3.280 3.450 140,325 -0.15(-4.17%)
Feb 22, 2017 4.050 4.050 3.400 3.600 398,265 -0.35(-8.86%)
Feb 21, 2017 3.150 4.100 3.150 3.950 559,490 +0.76(+23.82%)
Feb 17, 2017 3.190 3.190 3.190 0 +0.47(+17.28%)
Feb 16, 2017 2.480 2.790 2.480 2.720 81,426 +0.15(+5.84%)
Feb 15, 2017 2.600 2.600 2.550 2.570 50,270 -0.04(-1.53%)
Feb 14, 2017 2.330 2.640 2.330 2.610 77,437 +0.30(+12.99%)
Feb 13, 2017 2.320 2.410 2.280 2.310 36,659 +0.00(+0.00%)
Feb 10, 2017 2.300 2.310 2.260 2.310 26,000 +0.01(+0.43%)
Feb 09, 2017 2.320 2.320 2.250 2.300 19,800 +0.00(+0.00%)
Feb 08, 2017 2.340 2.340 2.300 2.300 2,900 -0.02(-0.86%)
Feb 07, 2017 2.330 2.340 2.250 2.320 35,184 -0.01(-0.43%)
Feb 06, 2017 2.450 2.450 2.330 2.330 17,815 -0.02(-0.85%)
Feb 03, 2017 2.400 2.400 2.350 2.350 7,541 -0.03(-1.26%)
Feb 02, 2017 2.430 2.430 2.380 2.380 82,255 -0.04(-1.65%)
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.