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 (%)
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%)
Apr 01, 2020 1.500 1.530 1.400 1.430 14,127 -0.08(-5.30%)
Mar 31, 2020 1.550 1.550 1.460 1.510 51,505 +0.00(+0.00%)
Mar 30, 2020 1.450 1.650 1.430 1.510 84,746 +0.04(+2.72%)
Mar 27, 2020 1.490 1.540 1.190 1.470 163,363 -0.01(-0.68%)
Mar 26, 2020 1.370 1.880 1.180 1.480 238,102 +0.33(+28.70%)
Mar 25, 2020 0.8600 1.150 0.8600 1.150 138,620 +0.30(+35.29%)
Mar 24, 2020 1.000 1.000 0.8500 0.8500 83,992 +0.01(+1.19%)
Mar 23, 2020 1.060 1.130 0.7900 0.8400 87,147 -0.30(-26.32%)
Mar 20, 2020 1.200 1.250 1.100 1.140 29,216 -0.02(-1.72%)
Mar 19, 2020 1.500 1.500 1.060 1.160 158,142 -0.37(-24.18%)
Mar 18, 2020 1.720 1.720 1.410 1.530 14,100 -0.28(-15.47%)
Mar 17, 2020 1.870 1.920 1.630 1.810 29,748 -0.04(-2.16%)
Mar 16, 2020 1.790 1.960 1.620 1.850 72,055 -0.01(-0.54%)
Mar 13, 2020 1.820 2.020 1.740 1.860 36,294 +0.04(+2.20%)
Mar 12, 2020 2.210 2.210 1.710 1.820 74,192 -0.46(-20.18%)
Mar 11, 2020 2.490 2.490 2.280 2.280 13,201 -0.28(-10.94%)
Mar 10, 2020 2.500 2.640 2.130 2.560 285,852 +0.10(+4.07%)
Mar 09, 2020 2.300 2.670 2.300 2.460 38,686 -0.19(-7.17%)
Mar 06, 2020 2.790 2.790 2.270 2.650 72,690 +0.05(+1.92%)
Mar 05, 2020 2.900 2.980 2.600 2.600 44,659 -0.29(-10.03%)
Mar 04, 2020 2.950 3.000 2.730 2.890 53,686 -0.07(-2.36%)
Mar 03, 2020 3.050 3.050 2.890 2.960 22,200 -0.07(-2.31%)
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.