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 31, 2019 4.010 4.030 3.960 4.010 8,795 +0.03(+0.75%)
Oct 30, 2019 4.000 4.060 3.900 3.980 29,820 +0.06(+1.53%)
Oct 29, 2019 4.000 4.010 3.900 3.920 17,722 -0.02(-0.51%)
Oct 28, 2019 4.010 4.030 3.920 3.940 43,500 -0.05(-1.25%)
Oct 25, 2019 4.010 4.030 3.840 3.990 22,100 -0.01(-0.25%)
Oct 24, 2019 4.000 4.010 3.970 4.000 62,980 +0.03(+0.76%)
Oct 23, 2019 4.000 4.000 3.920 3.970 9,020 -0.03(-0.75%)
Oct 22, 2019 4.000 4.010 3.980 4.000 33,505 +0.00(+0.00%)
Oct 21, 2019 4.090 4.090 3.990 4.000 32,433 -0.09(-2.20%)
Oct 18, 2019 4.210 4.350 3.990 4.090 83,254 -0.19(-4.44%)
Oct 17, 2019 4.430 4.430 4.240 4.280 35,626 -0.17(-3.82%)
Oct 16, 2019 4.380 4.470 4.370 4.450 49,920 +0.06(+1.37%)
Oct 15, 2019 4.400 4.500 4.390 4.390 32,576 +0.01(+0.23%)
Oct 11, 2019 4.380 4.380 4.380 0 -0.03(-0.68%)
Oct 10, 2019 4.490 4.490 4.400 4.410 8,523 -0.07(-1.56%)
Oct 09, 2019 4.500 4.500 4.440 4.480 6,200 -0.03(-0.67%)
Oct 08, 2019 4.500 4.510 4.260 4.510 27,300 +0.11(+2.50%)
Oct 07, 2019 4.370 4.420 4.370 4.400 18,984 -0.03(-0.68%)
Oct 04, 2019 4.540 4.540 4.420 4.430 38,300 -0.11(-2.42%)
Oct 03, 2019 4.550 4.620 4.500 4.540 55,700 +0.00(+0.00%)
Oct 02, 2019 4.540 4.550 4.310 4.540 26,673 -0.02(-0.44%)
Oct 01, 2019 4.800 4.900 4.550 4.560 128,567 -0.18(-3.80%)
Sep 30, 2019 4.500 4.750 4.480 4.740 347,336 +0.29(+6.52%)
Sep 27, 2019 4.500 4.590 4.330 4.450 153,944 -0.05(-1.11%)
Sep 26, 2019 4.360 4.500 4.350 4.500 98,640 +0.14(+3.21%)
Sep 25, 2019 4.350 4.410 4.330 4.360 31,910 +0.01(+0.23%)
Sep 24, 2019 4.170 4.460 4.170 4.350 71,426 +0.21(+5.07%)
Sep 23, 2019 4.070 4.200 4.070 4.140 5,511 +0.01(+0.24%)
Sep 20, 2019 4.100 4.170 4.080 4.130 16,375 -0.02(-0.48%)
Sep 19, 2019 4.110 4.170 4.060 4.150 23,033 +0.04(+0.97%)
Sep 18, 2019 4.050 4.140 4.020 4.110 132,246 +0.03(+0.74%)
Sep 17, 2019 4.040 4.140 4.040 4.080 8,950 +0.05(+1.24%)
Sep 16, 2019 4.000 4.040 3.920 4.030 16,200 +0.03(+0.75%)
Sep 13, 2019 4.120 4.150 3.950 4.000 33,117 -0.11(-2.68%)
Sep 12, 2019 4.100 4.150 3.940 4.110 28,217 -0.01(-0.24%)
Sep 11, 2019 3.910 4.120 3.910 4.120 17,888 +0.22(+5.64%)
Sep 10, 2019 3.990 3.990 3.710 3.900 16,947 +0.03(+0.78%)
Sep 09, 2019 4.000 4.020 3.870 3.870 6,770 -0.17(-4.21%)
Sep 06, 2019 4.040 4.080 3.980 4.040 4,679 +0.01(+0.25%)
Sep 05, 2019 4.010 4.040 3.910 4.030 21,693 +0.02(+0.50%)
Sep 04, 2019 3.920 4.070 3.920 4.010 25,327 +0.10(+2.56%)
Sep 03, 2019 4.040 4.100 3.890 3.910 52,328 -0.13(-3.22%)
Aug 30, 2019 4.040 4.040 4.040 0 +0.01(+0.25%)
Aug 29, 2019 4.070 4.110 4.020 4.030 32,447 -0.10(-2.42%)
Aug 28, 2019 4.020 4.200 4.000 4.130 23,371 +0.13(+3.25%)
Aug 27, 2019 3.900 4.070 3.890 4.000 67,217 +0.11(+2.83%)
Aug 26, 2019 3.750 4.000 3.750 3.890 49,004 +0.12(+3.18%)
Aug 23, 2019 3.670 3.800 3.670 3.770 22,576 +0.09(+2.45%)
Aug 22, 2019 3.690 3.700 3.520 3.680 15,955 +0.03(+0.82%)
Aug 21, 2019 3.600 3.650 3.500 3.650 37,255 +0.10(+2.82%)
Aug 20, 2019 3.390 3.580 3.300 3.550 30,289 +0.15(+4.41%)
Aug 19, 2019 3.400 3.420 3.150 3.400 59,095 +0.12(+3.66%)
Aug 16, 2019 3.250 3.420 3.240 3.280 64,329 +0.08(+2.50%)
Aug 15, 2019 3.640 3.750 3.200 3.200 73,992 -0.35(-9.86%)
Aug 14, 2019 3.530 3.590 3.420 3.550 35,244 +0.07(+2.01%)
Aug 13, 2019 3.420 3.580 3.400 3.480 21,886 +0.15(+4.50%)
Aug 12, 2019 3.360 3.480 3.270 3.330 50,303 -0.02(-0.60%)
Aug 09, 2019 3.490 3.490 3.310 3.350 35,048 -0.14(-4.01%)
Aug 08, 2019 3.450 3.640 3.430 3.490 24,337 -0.06(-1.69%)
Aug 07, 2019 3.450 3.590 3.320 3.550 41,920 +0.05(+1.43%)
Aug 06, 2019 3.700 3.700 3.480 3.500 40,744 -0.20(-5.41%)
Aug 02, 2019 3.700 3.700 3.700 0 +0.02(+0.54%)
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.