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

Mogo Inc (TSX: MOGO )

2.520 -0.030 (-1.18%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 19, 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 18, 2024 2.520 2.590 2.500 2.550 41,841 +0.03(+1.19%)
Apr 17, 2024 2.550 2.570 2.520 2.520 27,852 -0.08(-3.08%)
Apr 16, 2024 2.670 2.670 2.550 2.600 26,351 -0.07(-2.62%)
Apr 15, 2024 2.710 2.750 2.630 2.670 16,225 -0.03(-1.11%)
Apr 12, 2024 2.700 2.720 2.670 2.700 66,825 +0.02(+0.75%)
Apr 11, 2024 2.680 2.740 2.680 2.680 7,236 -0.08(-2.90%)
Apr 10, 2024 2.750 2.780 2.720 2.760 19,606 +0.01(+0.36%)
Apr 09, 2024 2.670 2.750 2.670 2.750 35,275 +0.05(+1.85%)
Apr 08, 2024 2.650 2.750 2.600 2.700 13,254 +0.00(+0.00%)
Apr 05, 2024 2.620 2.720 2.550 2.700 34,547 +0.00(+0.00%)
Apr 04, 2024 2.540 2.710 2.510 2.700 32,917 +0.19(+7.57%)
Apr 03, 2024 2.600 2.610 2.480 2.510 19,254 -0.05(-1.95%)
Apr 02, 2024 2.580 2.650 2.540 2.560 17,260 -0.06(-2.29%)
Apr 01, 2024 2.710 2.720 2.600 2.620 6,215 -0.09(-3.32%)
Mar 28, 2024 2.710 0 +0.14(+5.45%)
Mar 27, 2024 2.620 2.620 2.550 2.570 24,983 -0.03(-1.15%)
Mar 26, 2024 2.630 2.630 2.590 2.600 66,010 +0.00(+0.00%)
Mar 25, 2024 2.600 2.640 2.590 2.600 28,142 +0.01(+0.39%)
Mar 22, 2024 2.660 2.660 2.590 2.590 25,205 -0.08(-3.00%)
Mar 21, 2024 2.620 2.720 2.580 2.670 43,921 +0.06(+2.30%)
Mar 20, 2024 2.890 2.900 2.570 2.610 71,634 -0.31(-10.62%)
Mar 19, 2024 2.670 2.960 2.650 2.920 41,618 +0.25(+9.36%)
Mar 18, 2024 2.680 2.700 2.600 2.670 23,774 +0.04(+1.52%)
Mar 15, 2024 2.680 2.720 2.620 2.630 13,677 -0.03(-1.13%)
Mar 14, 2024 2.530 2.700 2.470 2.660 29,408 +0.07(+2.70%)
Mar 13, 2024 2.400 2.690 2.400 2.590 24,210 +0.16(+6.58%)
Mar 12, 2024 2.660 2.700 2.340 2.430 56,695 -0.21(-7.95%)
Mar 11, 2024 3.010 3.010 2.640 2.640 52,697 -0.26(-8.97%)
Mar 08, 2024 2.970 3.000 2.880 2.900 29,048 -0.05(-1.69%)
Mar 07, 2024 3.080 3.080 2.850 2.950 107,525 +0.10(+3.51%)
Mar 06, 2024 2.810 2.910 2.810 2.850 26,266 -0.04(-1.38%)
Mar 05, 2024 2.980 3.000 2.730 2.890 93,767 -0.07(-2.36%)
Mar 04, 2024 2.580 2.990 2.580 2.960 105,897 +0.34(+12.98%)
Mar 01, 2024 2.620 2.640 2.580 2.620 7,506 +0.01(+0.38%)
Feb 29, 2024 2.560 2.650 2.510 2.610 58,253 +0.08(+3.16%)
Feb 28, 2024 2.500 2.700 2.490 2.530 85,159 +0.06(+2.43%)
Feb 27, 2024 2.310 2.510 2.310 2.470 26,380 +0.18(+7.86%)
Feb 26, 2024 2.160 2.320 2.150 2.290 7,388 +0.12(+5.53%)
Feb 23, 2024 2.320 2.320 2.150 2.170 14,209 -0.13(-5.65%)
Feb 22, 2024 2.320 2.320 2.210 2.300 25,494 +0.02(+0.88%)
Feb 21, 2024 2.290 2.310 2.270 2.280 9,523 -0.03(-1.30%)
Feb 20, 2024 2.410 2.410 2.310 2.310 7,335 -0.12(-4.94%)
Feb 16, 2024 2.430 0 +0.02(+0.83%)
Feb 15, 2024 2.300 2.410 2.230 2.410 20,028 +0.13(+5.70%)
Feb 14, 2024 2.350 2.430 2.260 2.280 32,366 +0.00(+0.00%)
Feb 13, 2024 2.470 2.470 2.270 2.280 28,233 -0.21(-8.43%)
Feb 12, 2024 2.440 2.530 2.440 2.490 34,207 +0.08(+3.32%)
Feb 09, 2024 2.210 2.440 2.210 2.410 39,805 +0.21(+9.55%)
Feb 08, 2024 2.170 2.200 2.160 2.200 13,556 +0.06(+2.80%)
Feb 07, 2024 2.260 2.260 2.130 2.140 10,152 -0.04(-1.83%)
Feb 06, 2024 2.170 2.200 2.130 2.180 4,848 +0.03(+1.40%)
Feb 05, 2024 2.240 2.240 2.120 2.150 14,814 -0.11(-4.87%)
Feb 02, 2024 2.270 2.270 2.220 2.260 15,115 +0.01(+0.44%)
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.