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

Mogo Inc (TSX: MOGO )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Oct 30, 2015 3.750 3.760 3.610 3.750 9,500 +0.10(+2.74%)
Oct 29, 2015 3.650 3.820 3.590 3.650 5,918 -0.05(-1.35%)
Oct 28, 2015 3.820 3.820 3.600 3.700 7,250 -0.07(-1.86%)
Oct 27, 2015 3.700 3.770 3.650 3.770 10,289 -0.13(-3.33%)
Oct 26, 2015 4.000 4.000 3.850 3.900 11,980 -0.10(-2.50%)
Oct 23, 2015 3.940 4.000 3.750 4.000 15,300 +0.25(+6.67%)
Oct 22, 2015 3.630 3.810 3.600 3.750 29,835 +0.03(+0.81%)
Oct 21, 2015 3.840 3.900 3.720 3.720 16,225 -0.06(-1.59%)
Oct 20, 2015 3.800 3.800 3.700 3.780 9,187 -0.02(-0.53%)
Oct 19, 2015 4.090 4.090 3.800 3.800 3,000 -0.17(-4.28%)
Oct 16, 2015 4.210 4.210 3.800 3.970 27,776 -0.24(-5.70%)
Oct 15, 2015 4.370 4.370 4.210 4.210 3,310 -0.06(-1.41%)
Oct 14, 2015 4.400 4.400 4.150 4.270 7,350 -0.17(-3.83%)
Oct 13, 2015 4.700 4.700 4.400 4.440 150,990 -0.24(-5.13%)
Oct 09, 2015 4.680 4.680 4.680 0 +0.15(+3.31%)
Oct 08, 2015 4.640 4.740 4.530 4.530 30,300 -0.17(-3.62%)
Oct 07, 2015 4.950 4.990 4.550 4.700 40,610 -0.35(-6.93%)
Oct 06, 2015 5.160 5.160 4.760 5.050 17,398 -0.15(-2.88%)
Oct 05, 2015 5.000 5.200 4.900 5.200 2,467 +0.01(+0.19%)
Oct 02, 2015 5.120 5.200 4.750 5.190 30,348 -0.04(-0.76%)
Oct 01, 2015 5.240 5.240 5.170 5.230 5,200 -0.02(-0.38%)
Sep 30, 2015 5.350 5.350 5.200 5.250 18,700 -0.10(-1.87%)
Sep 29, 2015 5.250 5.390 5.150 5.350 5,630 +0.10(+1.90%)
Sep 28, 2015 5.250 5.250 5.200 5.250 2,570 +0.01(+0.19%)
Sep 25, 2015 5.250 5.250 5.160 5.240 10,652 +0.03(+0.58%)
Sep 24, 2015 5.250 5.310 5.210 5.210 5,400 +0.01(+0.19%)
Sep 23, 2015 5.410 5.410 5.200 5.200 5,540 -0.01(-0.19%)
Sep 22, 2015 5.310 5.310 5.210 5.210 1,450 -0.29(-5.27%)
Sep 21, 2015 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Sep 18, 2015 5.300 5.750 5.300 5.500 94,800 +0.10(+1.85%)
Sep 17, 2015 5.260 5.450 5.190 5.400 3,650 -0.07(-1.28%)
Sep 16, 2015 5.470 5.470 5.470 5.470 535 +0.12(+2.24%)
Sep 15, 2015 5.400 5.480 5.240 5.350 5,100 -0.05(-0.93%)
Sep 14, 2015 5.460 5.510 5.350 5.400 2,971 -0.10(-1.82%)
Sep 11, 2015 5.700 5.700 5.400 5.500 3,800 +0.00(+0.00%)
Sep 10, 2015 5.700 5.790 5.500 5.500 3,300 -0.19(-3.34%)
Sep 09, 2015 5.850 5.850 5.250 5.690 75,850 -0.05(-0.87%)
Sep 08, 2015 5.640 5.740 5.580 5.740 3,612 +0.09(+1.59%)
Sep 04, 2015 5.650 5.650 5.650 0 +0.15(+2.73%)
Sep 03, 2015 5.880 5.890 5.500 5.500 19,600 -0.38(-6.46%)
Sep 02, 2015 5.900 5.900 5.600 5.880 6,150 +0.23(+4.07%)
Sep 01, 2015 6.000 6.000 5.650 5.650 1,402 -0.25(-4.24%)
Aug 31, 2015 5.900 5.900 5.890 5.900 10,900 -0.10(-1.67%)
Aug 28, 2015 5.600 6.000 5.600 6.000 8,453 +0.30(+5.26%)
Aug 27, 2015 5.550 5.750 5.550 5.700 10,226 -0.05(-0.87%)
Aug 26, 2015 5.950 5.950 5.750 5.750 6,700 -0.20(-3.36%)
Aug 25, 2015 6.470 6.470 5.890 5.950 17,665 -0.05(-0.83%)
Aug 24, 2015 6.370 6.000 6.000 10,443 -0.48(-7.41%)
Aug 21, 2015 6.350 6.490 6.300 6.480 8,215 +0.00(+0.00%)
Aug 20, 2015 6.500 6.500 6.350 6.480 6,476 -0.02(-0.31%)
Aug 19, 2015 6.540 6.540 6.500 6.500 5,880 -0.08(-1.22%)
Aug 18, 2015 6.400 6.630 6.350 6.580 2,013 +0.13(+2.02%)
Aug 17, 2015 6.650 6.650 6.340 6.450 4,807 -0.15(-2.27%)
Aug 14, 2015 6.600 6.700 6.350 6.600 9,852 +0.11(+1.69%)
Aug 13, 2015 6.700 6.700 6.400 6.490 8,230 -0.21(-3.13%)
Aug 12, 2015 6.890 6.890 6.700 6.700 16,456 -0.05(-0.74%)
Aug 11, 2015 6.850 7.000 6.510 6.750 25,157 +0.17(+2.58%)
Aug 10, 2015 6.740 6.750 6.450 6.580 32,635 +0.29(+4.61%)
Aug 07, 2015 6.400 6.400 6.000 6.290 5,100 -0.11(-1.72%)
Aug 06, 2015 6.200 6.400 6.200 6.400 1,765 -0.10(-1.54%)
Aug 05, 2015 6.600 6.600 6.500 6.500 1,741 -0.10(-1.52%)
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.