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 (%)
Mar 29, 2018 3.430 3.430 3.430 0 +0.09(+2.69%)
Mar 28, 2018 3.430 3.480 3.280 3.340 57,432 -0.11(-3.19%)
Mar 27, 2018 3.620 3.620 3.290 3.450 85,411 -0.13(-3.77%)
Mar 26, 2018 3.720 3.730 3.540 3.585 48,461 -0.12(-3.37%)
Mar 23, 2018 3.880 3.890 3.690 3.710 35,546 -0.15(-3.89%)
Mar 22, 2018 3.810 4.110 3.750 3.860 83,567 -0.04(-1.03%)
Mar 21, 2018 4.070 4.100 3.850 3.900 83,430 -0.23(-5.57%)
Mar 20, 2018 4.190 4.200 4.090 4.130 32,791 -0.09(-2.13%)
Mar 19, 2018 4.050 4.290 4.030 4.220 41,822 +0.03(+0.72%)
Mar 16, 2018 4.270 4.270 4.100 4.190 46,369 -0.10(-2.44%)
Mar 15, 2018 4.320 4.320 4.140 4.295 31,145 +0.04(+0.82%)
Mar 14, 2018 4.290 4.290 4.170 4.260 37,156 +0.01(+0.24%)
Mar 13, 2018 4.300 4.390 4.190 4.250 59,488 -0.19(-4.28%)
Mar 12, 2018 4.470 4.500 4.360 4.440 52,939 -0.09(-1.99%)
Mar 09, 2018 4.650 4.650 4.420 4.530 33,558 -0.16(-3.41%)
Mar 08, 2018 4.710 4.750 4.600 4.690 39,222 -0.02(-0.42%)
Mar 07, 2018 4.870 4.870 4.540 4.710 85,793 -0.15(-3.09%)
Mar 06, 2018 4.900 4.950 4.800 4.860 56,033 -0.01(-0.21%)
Mar 05, 2018 4.680 4.950 4.680 4.870 59,310 +0.17(+3.62%)
Mar 02, 2018 4.600 4.760 4.350 4.700 217,747 +0.11(+2.40%)
Mar 01, 2018 4.810 4.810 4.450 4.590 39,220 -0.01(-0.22%)
Feb 28, 2018 4.570 4.690 4.190 4.600 156,544 +0.05(+1.10%)
Feb 27, 2018 4.510 4.600 4.040 4.550 117,275 +0.06(+1.34%)
Feb 26, 2018 4.460 4.510 4.440 4.490 26,005 +0.01(+0.22%)
Feb 23, 2018 4.590 4.590 4.450 4.480 28,268 -0.08(-1.75%)
Feb 22, 2018 4.680 4.500 4.560 35,766 -0.12(-2.56%)
Feb 21, 2018 4.790 4.790 4.600 4.680 29,845 -0.01(-0.21%)
Feb 20, 2018 4.960 4.960 4.650 4.690 37,686 -0.18(-3.70%)
Feb 16, 2018 4.870 4.870 4.870 0 +0.04(+0.83%)
Feb 15, 2018 4.860 4.950 4.830 4.830 44,992 +0.03(+0.63%)
Feb 14, 2018 4.950 5.000 4.750 4.800 59,895 -0.11(-2.24%)
Feb 13, 2018 5.030 5.030 4.530 4.910 75,453 -0.12(-2.39%)
Feb 12, 2018 4.860 5.030 4.630 5.030 105,607 +0.28(+5.89%)
Feb 09, 2018 4.800 4.800 4.440 4.750 154,284 -0.06(-1.25%)
Feb 08, 2018 5.380 5.380 4.700 4.810 125,435 -0.49(-9.25%)
Feb 07, 2018 4.880 5.300 4.800 5.300 174,709 +0.55(+11.58%)
Feb 06, 2018 4.430 4.810 4.340 4.750 81,585 +0.16(+3.49%)
Feb 05, 2018 4.740 4.910 4.630 4.590 138,260 -0.43(-8.57%)
Feb 02, 2018 5.250 5.250 4.900 5.020 208,094 -0.47(-8.56%)
Feb 01, 2018 5.320 5.590 5.200 5.490 142,363 +0.08(+1.48%)
Jan 31, 2018 5.390 5.630 5.380 5.410 66,340 -0.03(-0.55%)
Jan 30, 2018 6.050 6.050 5.250 5.440 183,930 -0.61(-10.08%)
Jan 29, 2018 6.190 6.190 5.900 6.050 102,317 +0.02(+0.33%)
Jan 26, 2018 5.980 6.090 5.980 6.030 35,839 +0.03(+0.50%)
Jan 25, 2018 6.180 6.180 5.880 6.000 77,828 -0.06(-0.99%)
Jan 24, 2018 6.290 6.300 5.910 6.060 195,221 -0.24(-3.81%)
Jan 23, 2018 6.990 7.150 6.200 6.300 339,242 -0.48(-7.08%)
Jan 22, 2018 6.800 6.900 6.770 6.780 130,228 +0.01(+0.15%)
Jan 19, 2018 6.730 6.770 6.620 6.770 60,346 +0.08(+1.20%)
Jan 18, 2018 6.630 6.730 6.570 6.690 54,499 +0.13(+1.98%)
Jan 17, 2018 6.730 6.810 6.550 6.560 178,853 -0.21(-3.10%)
Jan 16, 2018 6.550 6.880 6.450 6.770 479,702 +0.59(+9.55%)
Jan 15, 2018 6.010 6.200 6.010 6.180 195,155 -0.05(-0.80%)
Jan 12, 2018 6.450 6.450 6.100 6.230 179,421 -0.22(-3.41%)
Jan 11, 2018 6.650 6.650 6.300 6.450 136,538 -0.13(-1.98%)
Jan 10, 2018 6.550 6.700 6.280 6.580 94,350 +0.01(+0.15%)
Jan 09, 2018 6.900 6.980 6.390 6.570 213,730 -0.25(-3.67%)
Jan 08, 2018 7.110 7.200 6.700 6.820 210,107 -0.07(-1.02%)
Jan 05, 2018 6.810 7.040 6.750 6.890 253,268 +0.06(+0.88%)
Jan 04, 2018 6.600 6.830 6.535 6.830 139,300 +0.17(+2.55%)
Jan 03, 2018 6.850 7.000 6.420 6.660 390,076 -0.07(-1.04%)
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.