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

Mogo Inc (TSX: MOGO )

2.200 -0.050 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 5.590 5.650 4.960 5.350 335,787 +0.02(+0.38%)
Jan 28, 2021 5.010 5.490 4.900 5.330 209,421 +0.36(+7.24%)
Jan 27, 2021 4.970 5.100 4.770 4.970 312,867 -0.13(-2.55%)
Jan 26, 2021 5.500 5.570 4.970 5.100 263,735 -0.38(-6.93%)
Jan 25, 2021 5.850 5.970 5.250 5.480 237,364 -0.28(-4.86%)
Jan 22, 2021 5.670 5.820 5.540 5.760 117,419 +0.08(+1.41%)
Jan 21, 2021 5.930 5.940 5.510 5.680 277,071 -0.35(-5.80%)
Jan 20, 2021 6.240 6.350 5.750 6.030 236,155 -0.16(-2.58%)
Jan 19, 2021 6.310 6.500 6.120 6.190 195,336 -0.12(-1.90%)
Jan 18, 2021 6.620 6.620 6.160 6.310 153,623 -0.14(-2.17%)
Jan 15, 2021 6.460 6.840 6.220 6.450 244,382 -0.01(-0.15%)
Jan 14, 2021 5.870 6.510 5.870 6.460 493,640 +0.61(+10.43%)
Jan 13, 2021 5.960 6.050 5.720 5.850 236,554 -0.02(-0.34%)
Jan 12, 2021 5.860 6.020 5.760 5.870 240,489 +0.02(+0.34%)
Jan 11, 2021 5.730 6.160 5.600 5.850 330,417 -0.42(-6.70%)
Jan 08, 2021 6.500 6.590 6.010 6.270 445,610 +0.13(+2.12%)
Jan 07, 2021 5.850 6.540 5.790 6.140 672,613 +0.64(+11.64%)
Jan 06, 2021 5.400 5.920 5.340 5.500 487,287 +0.07(+1.29%)
Jan 05, 2021 5.030 5.530 5.030 5.430 275,235 +0.36(+7.10%)
Jan 04, 2021 5.040 5.180 4.990 5.070 645,436 +0.23(+4.75%)
Dec 31, 2020 4.840 4.840 4.840 0 -0.34(-6.56%)
Dec 30, 2020 5.080 5.300 4.960 5.180 356,575 +0.21(+4.23%)
Dec 29, 2020 4.990 5.050 4.770 4.970 394,930 +0.30(+6.42%)
Dec 24, 2020 4.670 4.670 4.670 0 -0.04(-0.85%)
Dec 23, 2020 4.980 5.100 4.620 4.710 643,106 +0.38(+8.78%)
Dec 22, 2020 4.260 4.590 4.090 4.330 462,687 +0.02(+0.46%)
Dec 21, 2020 4.320 4.360 4.090 4.310 232,293 -0.01(-0.23%)
Dec 18, 2020 4.510 4.560 4.220 4.320 197,266 -0.26(-5.68%)
Dec 17, 2020 4.490 4.870 4.410 4.580 519,099 +0.23(+5.29%)
Dec 16, 2020 4.270 4.500 4.150 4.350 527,855 +0.19(+4.57%)
Dec 15, 2020 3.990 4.200 3.990 4.160 160,666 +0.10(+2.46%)
Dec 14, 2020 3.890 4.070 3.840 4.060 267,153 +0.22(+5.73%)
Dec 11, 2020 3.770 3.840 3.640 3.840 121,026 +0.00(+0.00%)
Dec 10, 2020 3.720 3.930 3.610 3.840 218,139 -0.09(-2.29%)
Dec 09, 2020 4.210 4.210 3.820 3.930 230,305 -0.32(-7.53%)
Dec 08, 2020 4.390 4.450 4.110 4.250 217,723 -0.16(-3.63%)
Dec 07, 2020 4.150 4.600 3.950 4.410 525,900 +0.25(+6.01%)
Dec 04, 2020 4.110 4.360 4.050 4.160 310,261 -0.01(-0.24%)
Dec 03, 2020 3.950 4.220 3.760 4.170 463,456 +0.34(+8.88%)
Dec 02, 2020 4.130 4.130 3.500 3.830 550,346 -0.33(-7.93%)
Dec 01, 2020 3.500 4.500 3.500 4.160 1,369,260 +0.75(+21.99%)
Nov 30, 2020 3.090 3.490 2.940 3.410 497,160 +0.41(+13.67%)
Nov 27, 2020 3.020 3.090 2.930 3.000 144,708 -0.09(-2.91%)
Nov 26, 2020 3.000 3.120 2.930 3.090 67,864 +0.14(+4.75%)
Nov 25, 2020 3.030 3.150 2.930 2.950 126,118 -0.16(-5.14%)
Nov 24, 2020 3.290 3.340 2.980 3.110 447,913 -0.06(-1.89%)
Nov 23, 2020 2.810 3.290 2.750 3.170 524,999 +0.48(+17.84%)
Nov 20, 2020 2.620 2.710 2.560 2.690 92,789 +0.07(+2.67%)
Nov 19, 2020 2.690 2.720 2.560 2.620 115,613 -0.03(-1.13%)
Nov 18, 2020 2.820 2.850 2.620 2.650 196,145 -0.18(-6.36%)
Nov 17, 2020 2.750 2.920 2.570 2.830 730,606 +0.41(+16.94%)
Nov 16, 2020 2.330 2.550 2.330 2.420 148,860 +0.05(+2.11%)
Nov 13, 2020 2.420 2.420 2.280 2.370 88,538 -0.03(-1.25%)
Nov 12, 2020 2.480 2.550 2.380 2.400 104,361 -0.14(-5.51%)
Nov 11, 2020 2.620 2.620 2.350 2.540 162,306 -0.21(-7.64%)
Nov 10, 2020 2.900 3.000 2.560 2.750 895,385 +0.11(+4.17%)
Nov 09, 2020 2.250 2.730 2.250 2.640 357,044 +0.21(+8.64%)
Nov 06, 2020 2.950 3.200 2.230 2.430 1,851,575 +0.69(+39.66%)
Nov 05, 2020 1.690 1.780 1.670 1.740 96,281 +0.07(+4.19%)
Nov 04, 2020 1.650 1.750 1.620 1.670 68,062 +0.03(+1.83%)
Nov 03, 2020 1.660 1.700 1.620 1.640 48,770 -0.03(-1.80%)
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.