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 (%)
Jun 30, 2020 1.300 1.300 1.300 0 +0.07(+5.69%)
Jun 29, 2020 1.230 1.350 1.200 1.230 18,027 +0.00(+0.00%)
Jun 26, 2020 1.290 1.290 1.200 1.230 63,335 -0.06(-4.65%)
Jun 25, 2020 1.280 1.320 1.280 1.290 19,164 -0.02(-1.53%)
Jun 24, 2020 1.330 1.360 1.230 1.310 51,759 -0.03(-2.24%)
Jun 23, 2020 1.350 1.350 1.280 1.340 23,687 +0.01(+0.75%)
Jun 22, 2020 1.370 1.380 1.200 1.330 47,266 -0.08(-5.67%)
Jun 19, 2020 1.430 1.500 1.360 1.410 35,276 -0.03(-2.08%)
Jun 18, 2020 1.480 1.480 1.430 1.440 17,608 -0.05(-3.36%)
Jun 17, 2020 1.570 1.650 1.440 1.490 66,101 -0.07(-4.49%)
Jun 16, 2020 1.540 1.670 1.530 1.560 29,704 +0.04(+2.63%)
Jun 15, 2020 1.490 1.530 1.400 1.520 37,090 -0.02(-1.30%)
Jun 12, 2020 1.500 1.680 1.500 1.540 40,960 +0.11(+7.69%)
Jun 11, 2020 1.700 1.730 1.350 1.430 132,266 -0.30(-17.34%)
Jun 10, 2020 1.620 1.970 1.620 1.730 223,104 +0.17(+10.90%)
Jun 09, 2020 1.400 1.580 1.390 1.560 188,870 +0.16(+11.43%)
Jun 08, 2020 1.350 1.430 1.350 1.400 88,205 +0.09(+6.87%)
Jun 05, 2020 1.300 1.400 1.300 1.310 87,011 -0.04(-2.96%)
Jun 04, 2020 1.250 1.470 1.200 1.350 232,087 +0.05(+3.85%)
Jun 03, 2020 1.340 1.340 1.230 1.300 129,627 -0.02(-1.52%)
Jun 02, 2020 1.220 1.450 1.200 1.320 201,422 +0.12(+10.00%)
Jun 01, 2020 1.240 1.240 1.180 1.200 20,011 +0.00(+0.00%)
May 29, 2020 1.270 1.270 1.180 1.200 47,210 -0.02(-1.64%)
May 28, 2020 1.250 1.280 1.170 1.220 18,938 -0.06(-4.69%)
May 27, 2020 1.300 1.300 1.230 1.280 24,713 +0.01(+0.79%)
May 26, 2020 1.290 1.330 1.240 1.270 95,153 +0.02(+1.60%)
May 25, 2020 1.410 1.410 1.200 1.250 53,527 -0.09(-6.72%)
May 22, 2020 1.300 1.370 1.290 1.340 100,722 +0.08(+6.35%)
May 21, 2020 1.250 1.370 1.200 1.260 116,466 +0.09(+7.69%)
May 20, 2020 1.170 1.200 1.150 1.170 42,550 +0.01(+0.86%)
May 19, 2020 1.200 1.250 1.150 1.160 125,258 +0.00(+0.00%)
May 15, 2020 1.160 1.160 1.160 0 -0.04(-3.33%)
May 14, 2020 1.160 1.360 1.120 1.200 345,530 -0.02(-1.64%)
May 13, 2020 1.320 1.360 1.150 1.220 82,452 -0.03(-2.40%)
May 12, 2020 1.370 1.380 1.250 1.250 63,029 -0.18(-12.59%)
May 11, 2020 1.570 1.570 1.400 1.430 206,191 -0.14(-8.92%)
May 08, 2020 1.350 1.800 1.250 1.570 220,163 +0.27(+20.77%)
May 07, 2020 1.070 1.450 1.030 1.300 184,134 +0.25(+23.81%)
May 06, 2020 1.050 1.070 1.030 1.050 26,001 +0.00(+0.00%)
May 05, 2020 1.090 1.100 1.040 1.050 45,004 -0.02(-1.87%)
May 04, 2020 1.100 1.150 1.030 1.070 74,000 -0.06(-5.31%)
May 01, 2020 1.170 1.180 1.100 1.130 50,665 -0.02(-1.74%)
Apr 30, 2020 1.200 1.200 1.140 1.150 80,024 -0.06(-4.96%)
Apr 29, 2020 1.280 1.290 1.150 1.210 95,810 -0.02(-1.63%)
Apr 28, 2020 1.240 1.260 1.140 1.230 127,566 -0.01(-0.81%)
Apr 27, 2020 1.300 1.310 1.180 1.240 109,290 -0.06(-4.62%)
Apr 24, 2020 1.280 1.310 1.210 1.300 27,354 +0.01(+0.78%)
Apr 23, 2020 1.350 1.350 1.150 1.290 53,195 -0.06(-4.44%)
Apr 22, 2020 1.320 1.400 1.270 1.350 96,611 +0.05(+3.85%)
Apr 21, 2020 1.300 1.410 1.210 1.300 37,651 +0.00(+0.00%)
Apr 20, 2020 1.340 1.440 1.300 1.300 17,027 -0.04(-2.99%)
Apr 17, 2020 1.330 1.410 1.250 1.340 46,938 +0.02(+1.52%)
Apr 16, 2020 1.250 1.350 1.200 1.320 18,580 -0.04(-2.94%)
Apr 15, 2020 1.440 1.440 1.170 1.360 263,491 +0.02(+1.49%)
Apr 14, 2020 1.370 1.420 1.280 1.340 34,623 -0.01(-0.74%)
Apr 13, 2020 1.510 1.510 1.350 1.350 6,136 +0.00(+0.00%)
Apr 09, 2020 1.350 1.350 1.350 0 -0.15(-10.00%)
Apr 08, 2020 1.460 1.520 1.360 1.500 33,863 +0.00(+0.00%)
Apr 07, 2020 1.440 1.520 1.400 1.500 12,914 +0.05(+3.45%)
Apr 06, 2020 1.380 1.470 1.160 1.450 47,732 +0.05(+3.57%)
Apr 03, 2020 1.530 1.530 1.290 1.400 17,316 -0.12(-7.89%)
Apr 02, 2020 1.500 1.520 1.400 1.520 70,114 +0.09(+6.29%)
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.