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

Mogo Inc (TSX: MOGO )

2.540 -0.010 (-0.39%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 2, 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 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%)
Feb 01, 2024 2.300 2.300 2.090 2.250 42,983 +0.25(+12.50%)
Jan 31, 2024 2.060 2.060 2.000 2.000 4,668 -0.05(-2.44%)
Jan 30, 2024 2.070 2.120 2.040 2.050 29,092 -0.03(-1.44%)
Jan 29, 2024 2.010 2.100 2.010 2.080 9,564 +0.09(+4.52%)
Jan 26, 2024 1.910 2.070 1.910 1.990 36,950 +0.05(+2.58%)
Jan 25, 2024 1.980 1.980 1.890 1.940 17,428 -0.03(-1.52%)
Jan 24, 2024 2.010 2.050 1.970 1.970 17,345 -0.04(-1.99%)
Jan 23, 2024 2.070 2.090 2.010 2.010 31,537 -0.09(-4.29%)
Jan 22, 2024 2.130 2.190 2.100 2.100 8,446 -0.08(-3.67%)
Jan 19, 2024 2.060 2.210 2.060 2.180 33,129 -0.04(-1.80%)
Jan 18, 2024 2.270 2.270 2.220 2.220 26,162 -0.05(-2.20%)
Jan 17, 2024 2.220 2.280 2.210 2.270 49,094 +0.02(+0.89%)
Jan 16, 2024 2.400 2.400 2.220 2.250 37,180 -0.11(-4.66%)
Jan 15, 2024 2.340 2.390 2.340 2.360 6,412 +0.01(+0.43%)
Jan 12, 2024 2.450 2.450 2.340 2.350 23,849 -0.07(-2.89%)
Jan 11, 2024 2.570 2.570 2.400 2.420 64,645 -0.12(-4.72%)
Jan 10, 2024 2.530 2.560 2.470 2.540 16,107 -0.01(-0.39%)
Jan 09, 2024 2.620 2.620 2.500 2.550 12,943 -0.05(-1.92%)
Jan 08, 2024 2.520 2.610 2.490 2.600 21,446 +0.11(+4.42%)
Jan 05, 2024 2.520 2.550 2.490 2.490 21,204 -0.04(-1.58%)
Jan 04, 2024 2.450 2.580 2.450 2.530 23,715 +0.08(+3.27%)
Jan 03, 2024 2.490 2.490 2.380 2.450 24,420 -0.05(-2.00%)
Jan 02, 2024 2.480 2.600 2.430 2.500 30,298 +0.07(+2.88%)
Dec 29, 2023 2.430 0 -0.15(-5.81%)
Dec 28, 2023 2.660 2.690 2.570 2.580 19,464 -0.07(-2.64%)
Dec 27, 2023 2.720 2.740 2.640 2.650 44,179 -0.07(-2.57%)
Dec 22, 2023 2.720 0 +0.02(+0.74%)
Dec 21, 2023 2.570 2.700 2.530 2.700 42,617 +0.13(+5.06%)
Dec 20, 2023 2.680 2.810 2.560 2.570 58,184 -0.11(-4.10%)
Dec 19, 2023 2.640 2.780 2.630 2.680 36,687 +0.07(+2.68%)
Dec 18, 2023 2.570 2.620 2.540 2.610 7,060 +0.02(+0.77%)
Dec 15, 2023 2.690 2.690 2.510 2.590 43,406 -0.09(-3.36%)
Dec 14, 2023 2.720 2.790 2.630 2.680 60,312 +0.08(+3.08%)
Dec 13, 2023 2.250 2.630 2.250 2.600 59,522 +0.29(+12.55%)
Dec 12, 2023 2.410 2.500 2.300 2.310 32,571 -0.10(-4.15%)
Dec 11, 2023 2.400 2.530 2.280 2.410 62,080 -0.03(-1.23%)
Dec 08, 2023 2.170 2.460 2.170 2.440 55,454 +0.27(+12.44%)
Dec 07, 2023 2.180 2.220 2.130 2.170 11,504 -0.06(-2.69%)
Dec 06, 2023 2.160 2.250 2.110 2.230 43,260 +0.09(+4.21%)
Dec 05, 2023 2.180 2.270 2.120 2.140 60,421 -0.04(-1.83%)
Dec 04, 2023 1.900 2.190 1.900 2.180 84,034 +0.31(+16.58%)
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.