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

Mogo Inc (TSX: MOGO )

2.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2018 6.350 6.740 6.180 6.730 137,196 +0.43(+6.83%)
Dec 29, 2017 6.300 6.300 6.300 0 +0.06(+0.96%)
Dec 28, 2017 6.580 6.900 6.110 6.240 264,916 -0.31(-4.73%)
Dec 27, 2017 6.510 6.690 6.500 6.550 111,509 +0.01(+0.15%)
Dec 22, 2017 6.700 6.700 6.370 6.540 248,641 -0.39(-5.63%)
Dec 21, 2017 6.760 6.930 6.680 6.930 229,083 +0.06(+0.87%)
Dec 20, 2017 6.860 6.910 6.760 6.870 149,751 +0.04(+0.59%)
Dec 19, 2017 6.930 6.930 6.590 6.830 242,699 -0.17(-2.43%)
Dec 18, 2017 7.300 7.300 6.910 7.000 170,238 -0.26(-3.58%)
Dec 15, 2017 7.610 7.610 7.150 7.260 131,314 -0.17(-2.29%)
Dec 14, 2017 7.530 7.740 7.300 7.430 122,774 -0.10(-1.33%)
Dec 13, 2017 7.990 8.000 7.250 7.530 220,535 -0.38(-4.80%)
Dec 12, 2017 7.840 8.000 7.700 7.910 242,961 +0.25(+3.26%)
Dec 11, 2017 7.380 7.790 7.360 7.660 296,781 +0.44(+6.09%)
Dec 08, 2017 7.160 7.400 6.840 7.220 592,588 -0.70(-8.84%)
Dec 07, 2017 8.340 8.340 7.760 7.920 299,413 -0.08(-1.00%)
Dec 06, 2017 8.190 8.390 7.950 8.000 560,361 +0.60(+8.11%)
Dec 05, 2017 7.400 7.600 7.310 7.400 46,117 +0.04(+0.54%)
Dec 04, 2017 7.680 7.700 7.250 7.360 122,448 -0.20(-2.65%)
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.