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

Mogo Inc (TSX: MOGO )

2.050 -0.040 (-1.91%)
Streaming Delayed Price Updated: 1:47 PM EST, Nov 22, 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 (%)
Nov 21, 2024 2.160 2.220 2.040 2.090 73,078 -0.01(-0.48%)
Nov 20, 2024 2.110 2.110 2.060 2.100 43,397 +0.00(+0.00%)
Nov 19, 2024 2.040 2.130 1.910 2.100 112,142 +0.06(+2.94%)
Nov 18, 2024 1.820 2.100 1.810 2.040 81,902 +0.24(+13.33%)
Nov 15, 2024 1.870 1.890 1.780 1.800 27,756 -0.08(-4.26%)
Nov 14, 2024 2.000 2.000 1.790 1.880 109,794 -0.08(-4.08%)
Nov 13, 2024 2.020 2.160 1.950 1.960 148,323 -0.08(-3.92%)
Nov 12, 2024 2.430 2.610 1.970 2.040 321,457 -0.18(-8.11%)
Nov 11, 2024 1.900 2.230 1.900 2.220 290,493 +0.43(+24.02%)
Nov 08, 2024 1.590 1.800 1.590 1.790 255,835 +0.19(+11.87%)
Nov 07, 2024 1.500 1.600 1.490 1.600 80,254 +0.12(+8.11%)
Nov 06, 2024 1.400 1.490 1.340 1.480 113,099 +0.14(+10.45%)
Nov 05, 2024 1.360 1.360 1.320 1.340 12,315 +0.00(+0.00%)
Nov 04, 2024 1.330 1.350 1.320 1.340 22,103 +0.01(+0.75%)
Nov 01, 2024 1.340 1.340 1.320 1.330 23,441 -0.01(-0.75%)
Oct 31, 2024 1.330 1.360 1.320 1.340 14,032 -0.02(-1.47%)
Oct 30, 2024 1.350 1.360 1.330 1.360 45,985 +0.00(+0.00%)
Oct 29, 2024 1.400 1.400 1.330 1.360 68,443 +0.00(+0.00%)
Oct 28, 2024 1.380 1.410 1.360 1.360 48,579 -0.03(-2.16%)
Oct 25, 2024 1.410 1.410 1.390 1.390 11,475 +0.00(+0.00%)
Oct 24, 2024 1.410 1.440 1.380 1.390 74,391 -0.03(-2.11%)
Oct 23, 2024 1.450 1.460 1.400 1.420 40,936 -0.03(-2.07%)
Oct 22, 2024 1.460 1.470 1.420 1.450 61,218 -0.01(-0.68%)
Oct 21, 2024 1.510 1.510 1.430 1.460 36,643 -0.06(-3.95%)
Oct 18, 2024 1.460 1.520 1.430 1.520 43,403 +0.07(+4.83%)
Oct 17, 2024 1.390 1.450 1.390 1.450 58,480 +0.07(+5.07%)
Oct 16, 2024 1.430 1.450 1.380 1.380 32,912 -0.04(-2.82%)
Oct 15, 2024 1.420 1.450 1.410 1.420 11,158 -0.03(-2.07%)
Oct 11, 2024 1.450 0 -0.05(-3.33%)
Oct 10, 2024 1.490 1.500 1.450 1.500 12,771 +0.06(+4.17%)
Oct 09, 2024 1.510 1.550 1.430 1.440 29,604 -0.09(-5.88%)
Oct 08, 2024 1.530 1.540 1.510 1.530 7,768 -0.01(-0.65%)
Oct 07, 2024 1.520 1.560 1.520 1.540 15,659 -0.01(-0.65%)
Oct 04, 2024 1.600 1.600 1.540 1.550 21,387 -0.05(-3.13%)
Oct 03, 2024 1.550 1.600 1.550 1.600 2,905 +0.04(+2.56%)
Oct 02, 2024 1.570 1.590 1.560 1.560 5,283 -0.04(-2.50%)
Oct 01, 2024 1.590 1.610 1.580 1.600 2,592 +0.00(+0.00%)
Sep 30, 2024 1.620 1.640 1.600 1.600 9,784 -0.03(-1.84%)
Sep 27, 2024 1.650 1.650 1.600 1.630 13,715 +0.01(+0.62%)
Sep 26, 2024 1.570 1.670 1.570 1.620 16,926 +0.01(+0.62%)
Sep 25, 2024 1.630 1.640 1.600 1.610 9,750 -0.01(-0.62%)
Sep 24, 2024 1.560 1.640 1.560 1.620 16,569 +0.05(+3.18%)
Sep 23, 2024 1.590 1.620 1.560 1.570 5,097 -0.03(-1.88%)
Sep 20, 2024 1.650 1.670 1.590 1.600 10,723 -0.03(-1.84%)
Sep 19, 2024 1.650 1.680 1.630 1.630 14,171 -0.03(-1.81%)
Sep 18, 2024 1.650 1.720 1.640 1.660 48,006 +0.01(+0.61%)
Sep 17, 2024 1.530 1.650 1.530 1.650 28,650 +0.12(+7.84%)
Sep 16, 2024 1.530 1.560 1.520 1.530 11,628 -0.01(-0.65%)
Sep 13, 2024 1.540 1.590 1.540 1.540 13,893 +0.00(+0.00%)
Sep 12, 2024 1.490 1.570 1.490 1.540 26,426 +0.04(+2.67%)
Sep 11, 2024 1.570 1.580 1.490 1.500 41,966 -0.09(-5.66%)
Sep 10, 2024 1.600 1.600 1.560 1.590 31,114 +0.00(+0.00%)
Sep 09, 2024 1.610 1.660 1.590 1.590 14,649 -0.05(-3.05%)
Sep 06, 2024 1.650 1.680 1.620 1.640 5,665 -0.01(-0.61%)
Sep 05, 2024 1.620 1.710 1.620 1.650 4,584 -0.04(-2.37%)
Sep 04, 2024 1.660 1.700 1.660 1.690 5,746 +0.01(+0.60%)
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.