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

Mogo Inc (TSX: MOGO )

2.420 -0.040 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 0.8200 0.8300 0.7700 0.8100 145,097 -0.01(-1.22%)
Nov 29, 2022 0.8300 0.8500 0.8200 0.8200 31,431 -0.02(-2.38%)
Nov 28, 2022 0.8500 0.8600 0.8400 0.8400 36,955 -0.04(-4.55%)
Nov 25, 2022 0.8600 0.8800 0.8300 0.8800 73,660 +0.02(+2.33%)
Nov 24, 2022 0.8400 0.8600 0.8300 0.8600 47,065 +0.02(+2.38%)
Nov 23, 2022 0.8400 0.8400 0.8300 0.8400 34,020 +0.01(+1.20%)
Nov 22, 2022 0.8300 0.8400 0.8000 0.8300 85,290 -0.01(-1.19%)
Nov 21, 2022 0.8000 0.8400 0.7800 0.8400 97,597 +0.01(+1.20%)
Nov 18, 2022 0.8200 0.8500 0.8000 0.8300 89,336 +0.00(+0.00%)
Nov 17, 2022 0.8400 0.8500 0.8100 0.8300 98,981 -0.05(-5.68%)
Nov 16, 2022 0.8600 0.9000 0.8400 0.8800 247,240 +0.00(+0.00%)
Nov 15, 2022 0.9300 0.9300 0.8600 0.8800 148,546 -0.04(-4.35%)
Nov 14, 2022 0.9800 0.9800 0.8900 0.9200 126,279 +0.00(+0.00%)
Nov 11, 2022 0.8600 0.9400 0.8600 0.9200 205,743 +0.06(+6.98%)
Nov 10, 2022 0.9000 0.9000 0.8500 0.8600 266,994 +0.01(+1.18%)
Nov 09, 2022 0.9700 0.9900 0.8400 0.8500 254,213 -0.11(-11.46%)
Nov 08, 2022 0.9900 1.000 0.9300 0.9600 113,939 -0.02(-2.04%)
Nov 07, 2022 0.9800 1.000 0.9600 0.9800 45,220 +0.02(+2.08%)
Nov 04, 2022 1.020 1.030 0.9600 0.9600 121,443 -0.01(-1.03%)
Nov 03, 2022 0.9900 1.020 0.9700 0.9700 239,997 -0.04(-3.96%)
Nov 02, 2022 1.090 1.090 1.000 1.010 166,753 -0.08(-7.34%)
Nov 01, 2022 1.090 1.090 1.060 1.090 70,199 +0.01(+0.93%)
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%)
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.