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

Mogo Inc (TSX: MOGO )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jul 31, 2019 3.690 3.850 3.670 3.850 15,958 +0.15(+4.05%)
Jul 30, 2019 3.690 3.820 3.600 3.700 17,561 +0.01(+0.27%)
Jul 29, 2019 3.920 3.950 3.690 3.690 21,910 -0.36(-8.89%)
Jul 26, 2019 3.880 4.050 3.650 4.050 61,304 +0.16(+4.11%)
Jul 25, 2019 3.940 3.940 3.700 3.890 16,872 -0.06(-1.52%)
Jul 24, 2019 3.670 4.000 3.670 3.950 74,423 +0.30(+8.22%)
Jul 23, 2019 3.900 4.060 3.650 3.650 35,099 -0.22(-5.68%)
Jul 22, 2019 3.610 3.990 3.580 3.870 46,079 +0.25(+6.91%)
Jul 19, 2019 3.960 3.960 3.620 3.620 66,538 -0.37(-9.27%)
Jul 18, 2019 4.100 4.120 3.990 3.990 14,213 -0.12(-2.92%)
Jul 17, 2019 4.090 4.110 4.020 4.110 5,270 +0.01(+0.24%)
Jul 16, 2019 4.150 4.150 4.080 4.100 7,229 +0.00(+0.00%)
Jul 15, 2019 4.110 4.140 4.040 4.100 9,250 +0.00(+0.00%)
Jul 12, 2019 4.180 4.200 4.100 4.100 5,604 -0.14(-3.30%)
Jul 11, 2019 4.320 4.320 4.090 4.240 26,175 -0.08(-1.85%)
Jul 10, 2019 4.240 4.320 4.210 4.320 13,445 +0.08(+1.89%)
Jul 09, 2019 4.300 4.300 4.210 4.240 21,305 +0.00(+0.00%)
Jul 08, 2019 4.190 4.340 4.100 4.240 61,977 +0.15(+3.67%)
Jul 05, 2019 4.150 4.220 4.000 4.090 30,119 -0.15(-3.54%)
Jul 04, 2019 4.320 4.320 4.220 4.240 18,822 -0.06(-1.40%)
Jul 03, 2019 4.300 4.400 4.270 4.300 41,080 -0.04(-0.92%)
Jul 02, 2019 4.400 4.400 4.250 4.340 50,258 -0.16(-3.56%)
Jun 28, 2019 4.500 4.500 4.500 0 -0.17(-3.64%)
Jun 27, 2019 5.000 5.000 4.600 4.670 103,023 -0.26(-5.27%)
Jun 26, 2019 4.820 5.170 4.820 4.930 39,445 +0.11(+2.28%)
Jun 25, 2019 4.800 4.850 4.680 4.820 23,205 +0.12(+2.55%)
Jun 24, 2019 4.540 4.780 4.540 4.700 53,213 -0.04(-0.84%)
Jun 21, 2019 4.680 4.760 4.520 4.740 65,626 +0.06(+1.28%)
Jun 20, 2019 4.710 4.790 4.520 4.680 58,445 -0.10(-2.09%)
Jun 19, 2019 4.840 4.850 4.700 4.780 34,195 -0.07(-1.44%)
Jun 18, 2019 4.520 4.850 4.430 4.850 43,968 +0.33(+7.30%)
Jun 17, 2019 4.630 4.700 4.500 4.520 33,554 -0.11(-2.38%)
Jun 14, 2019 4.660 4.810 4.610 4.630 60,020 -0.09(-1.91%)
Jun 13, 2019 4.960 4.960 4.710 4.720 43,604 -0.27(-5.41%)
Jun 12, 2019 4.820 4.990 4.820 4.990 41,426 +0.05(+1.01%)
Jun 11, 2019 4.840 4.990 4.840 4.940 38,605 -0.06(-1.20%)
Jun 10, 2019 4.850 5.000 4.790 5.000 45,222 +0.13(+2.67%)
Jun 07, 2019 4.740 4.920 4.740 4.870 35,501 +0.13(+2.74%)
Jun 06, 2019 4.680 4.740 4.510 4.740 35,702 +0.04(+0.85%)
Jun 05, 2019 4.730 4.800 4.550 4.700 40,715 +0.05(+1.08%)
Jun 04, 2019 4.650 4.790 4.410 4.650 63,242 +0.01(+0.22%)
Jun 03, 2019 4.610 4.700 4.610 4.640 47,383 +0.00(+0.00%)
May 31, 2019 4.850 4.910 4.610 4.640 59,935 -0.19(-3.93%)
May 30, 2019 5.090 5.100 4.810 4.830 65,875 -0.17(-3.40%)
May 29, 2019 4.990 5.190 4.840 5.000 140,122 +0.00(+0.00%)
May 28, 2019 4.990 5.100 4.850 5.000 80,802 +0.07(+1.42%)
May 27, 2019 4.990 5.070 4.870 4.930 38,138 -0.15(-2.95%)
May 24, 2019 4.750 5.100 4.650 5.080 143,201 +0.33(+6.95%)
May 23, 2019 4.420 4.840 4.420 4.750 125,907 +0.25(+5.56%)
May 22, 2019 4.280 4.530 4.250 4.500 116,600 +0.23(+5.39%)
May 21, 2019 4.380 4.380 4.150 4.270 43,750 -0.06(-1.39%)
May 17, 2019 4.330 4.330 4.330 0 -0.12(-2.70%)
May 16, 2019 4.370 4.520 4.370 4.450 25,306 +0.08(+1.83%)
May 15, 2019 4.390 4.560 4.260 4.370 56,614 +0.11(+2.58%)
May 14, 2019 4.100 4.350 4.090 4.260 59,051 +0.05(+1.19%)
May 13, 2019 4.380 4.400 4.200 4.210 46,755 -0.18(-4.10%)
May 10, 2019 4.340 4.500 4.340 4.390 21,208 +0.06(+1.39%)
May 09, 2019 4.400 4.510 4.300 4.330 64,494 -0.07(-1.59%)
May 08, 2019 4.480 4.590 4.370 4.400 127,007 -0.23(-4.97%)
May 07, 2019 4.720 4.720 4.400 4.630 98,500 -0.10(-2.11%)
May 06, 2019 4.790 4.900 4.660 4.730 61,241 -0.17(-3.47%)
May 03, 2019 4.920 5.010 4.770 4.900 81,589 +0.06(+1.24%)
May 02, 2019 5.170 5.230 4.740 4.840 166,410 -0.32(-6.20%)
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.