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

Mogo Inc (TSX: MOGO )

2.200 -0.050 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2022 1.060 1.100 1.060 1.080 111,941 +0.02(+1.89%)
Oct 28, 2022 1.110 1.150 1.040 1.060 188,547 -0.04(-3.64%)
Oct 27, 2022 1.140 1.160 1.100 1.100 67,123 -0.02(-1.79%)
Oct 26, 2022 1.080 1.170 1.080 1.120 157,446 +0.03(+2.75%)
Oct 25, 2022 1.100 1.100 1.050 1.090 256,176 +0.02(+1.87%)
Oct 24, 2022 1.140 1.140 1.050 1.070 128,838 -0.06(-5.31%)
Oct 21, 2022 1.050 1.130 1.010 1.130 380,212 +0.08(+7.62%)
Oct 20, 2022 1.100 1.100 1.050 1.050 127,089 -0.06(-5.41%)
Oct 19, 2022 1.140 1.150 1.090 1.110 103,957 -0.02(-1.77%)
Oct 18, 2022 1.150 1.170 1.120 1.130 67,524 +0.01(+0.89%)
Oct 17, 2022 1.150 1.170 1.110 1.120 193,851 -0.02(-1.75%)
Oct 14, 2022 1.210 1.250 1.120 1.140 182,180 -0.07(-5.79%)
Oct 13, 2022 1.160 1.210 1.120 1.210 60,958 +0.00(+0.00%)
Oct 12, 2022 1.180 1.220 1.160 1.210 61,117 +0.03(+2.54%)
Oct 11, 2022 1.220 1.260 1.170 1.180 72,694 -0.04(-3.28%)
Oct 07, 2022 1.220 0 -0.10(-7.58%)
Oct 06, 2022 1.280 1.330 1.270 1.320 58,158 +0.06(+4.76%)
Oct 05, 2022 1.300 1.300 1.170 1.260 84,487 -0.03(-2.33%)
Oct 04, 2022 1.350 1.380 1.290 1.290 65,094 -0.01(-0.77%)
Oct 03, 2022 1.230 1.340 1.220 1.300 57,273 +0.06(+4.84%)
Sep 30, 2022 1.220 1.290 1.220 1.240 58,685 +0.00(+0.00%)
Sep 29, 2022 1.260 1.280 1.180 1.240 43,398 -0.02(-1.59%)
Sep 28, 2022 1.210 1.280 1.200 1.260 40,801 +0.05(+4.13%)
Sep 27, 2022 1.210 1.240 1.190 1.210 28,876 +0.03(+2.54%)
Sep 26, 2022 1.160 1.230 1.160 1.180 51,891 +0.01(+0.85%)
Sep 23, 2022 1.140 1.180 1.130 1.170 69,975 -0.02(-1.68%)
Sep 22, 2022 1.240 1.240 1.140 1.190 108,006 -0.06(-4.80%)
Sep 21, 2022 1.340 1.340 1.230 1.250 86,730 -0.01(-0.79%)
Sep 20, 2022 1.260 1.290 1.250 1.260 35,973 -0.03(-2.33%)
Sep 19, 2022 1.320 1.320 1.260 1.290 68,094 +0.00(+0.00%)
Sep 16, 2022 1.420 1.420 1.280 1.290 248,069 -0.13(-9.15%)
Sep 15, 2022 1.450 1.490 1.420 1.420 23,655 -0.01(-0.70%)
Sep 14, 2022 1.470 1.470 1.420 1.430 57,113 -0.02(-1.38%)
Sep 13, 2022 1.430 1.540 1.400 1.450 125,069 -0.05(-3.33%)
Sep 12, 2022 1.530 1.580 1.490 1.500 89,221 -0.03(-1.96%)
Sep 09, 2022 1.500 1.600 1.500 1.530 95,126 +0.07(+4.79%)
Sep 08, 2022 1.400 1.520 1.370 1.460 105,346 +0.02(+1.39%)
Sep 07, 2022 1.410 1.440 1.370 1.440 21,430 +0.06(+4.35%)
Sep 06, 2022 1.410 1.430 1.380 1.380 52,776 -0.06(-4.17%)
Sep 02, 2022 1.440 0 -0.02(-1.37%)
Sep 01, 2022 1.470 1.480 1.410 1.460 92,543 -0.03(-2.01%)
Aug 31, 2022 1.480 1.500 1.440 1.490 43,264 +0.01(+0.68%)
Aug 30, 2022 1.440 1.480 1.410 1.480 88,665 +0.02(+1.37%)
Aug 29, 2022 1.470 1.510 1.430 1.460 64,867 -0.01(-0.68%)
Aug 26, 2022 1.570 1.570 1.460 1.470 128,063 -0.12(-7.55%)
Aug 25, 2022 1.560 1.600 1.560 1.590 58,297 +0.03(+1.92%)
Aug 24, 2022 1.480 1.580 1.480 1.560 48,801 +0.07(+4.70%)
Aug 23, 2022 1.480 1.520 1.470 1.490 21,568 +0.02(+1.36%)
Aug 22, 2022 1.520 1.540 1.470 1.470 64,747 -0.10(-6.37%)
Aug 19, 2022 1.620 1.620 1.530 1.570 89,039 -0.08(-4.85%)
Aug 18, 2022 1.660 1.680 1.620 1.650 43,855 +0.01(+0.61%)
Aug 17, 2022 1.640 1.700 1.600 1.640 91,715 -0.03(-1.80%)
Aug 16, 2022 1.650 1.740 1.590 1.670 156,504 +0.01(+0.60%)
Aug 15, 2022 1.660 1.710 1.600 1.660 150,642 -0.06(-3.49%)
Aug 12, 2022 1.620 1.720 1.590 1.720 133,108 +0.12(+7.50%)
Aug 11, 2022 1.780 1.830 1.580 1.600 293,180 -0.13(-7.51%)
Aug 10, 2022 1.650 1.750 1.630 1.730 212,165 +0.10(+6.13%)
Aug 09, 2022 1.640 1.650 1.570 1.630 100,383 -0.05(-2.98%)
Aug 08, 2022 1.570 1.680 1.570 1.680 144,962 +0.15(+9.80%)
Aug 05, 2022 1.430 1.540 1.410 1.530 111,178 +0.08(+5.52%)
Aug 04, 2022 1.440 1.450 1.370 1.450 134,016 +0.04(+2.84%)
Aug 03, 2022 1.410 1.490 1.360 1.410 319,712 +0.03(+2.17%)
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.