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

Mogo Inc (TSX: MOGO )

1.930 -0.090 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2021 4.310 4.310 4.310 0 -0.09(-2.05%)
Dec 30, 2021 4.440 4.590 4.390 4.400 346,682 -0.04(-0.90%)
Dec 29, 2021 4.670 4.710 4.410 4.440 447,525 -0.21(-4.52%)
Dec 24, 2021 4.650 4.650 4.650 0 -0.06(-1.27%)
Dec 23, 2021 4.440 4.760 4.350 4.710 383,107 +0.29(+6.56%)
Dec 22, 2021 4.490 4.490 4.270 4.420 401,937 -0.12(-2.64%)
Dec 21, 2021 4.180 4.690 4.100 4.540 595,131 +0.45(+11.00%)
Dec 20, 2021 4.000 4.380 3.940 4.090 468,184 -0.03(-0.73%)
Dec 17, 2021 4.130 4.260 3.930 4.120 349,148 -0.02(-0.48%)
Dec 16, 2021 4.430 4.430 4.110 4.140 280,112 -0.21(-4.83%)
Dec 15, 2021 4.370 4.370 4.010 4.350 260,637 -0.04(-0.91%)
Dec 14, 2021 4.320 4.420 4.170 4.390 184,208 -0.02(-0.45%)
Dec 13, 2021 4.890 4.890 4.390 4.410 476,557 -0.43(-8.88%)
Dec 10, 2021 5.050 5.070 4.700 4.840 321,066 -0.18(-3.59%)
Dec 09, 2021 4.950 5.160 4.830 5.020 773,174 -0.90(-15.20%)
Dec 08, 2021 5.860 6.080 5.780 5.920 218,543 +0.05(+0.85%)
Dec 07, 2021 5.750 6.000 5.710 5.870 273,616 +0.27(+4.82%)
Dec 06, 2021 5.650 5.650 5.310 5.600 342,483 +0.00(+0.00%)
Dec 03, 2021 6.190 6.190 5.500 5.600 273,739 -0.55(-8.94%)
Dec 02, 2021 6.300 6.360 5.960 6.150 277,799 -0.14(-2.23%)
Dec 01, 2021 6.460 6.520 6.150 6.290 259,834 -0.21(-3.23%)
Nov 30, 2021 6.050 6.530 6.040 6.500 329,074 +0.33(+5.35%)
Nov 29, 2021 6.070 6.200 5.930 6.170 202,700 +0.21(+3.52%)
Nov 26, 2021 6.110 6.220 5.770 5.960 432,293 -0.51(-7.88%)
Nov 25, 2021 6.470 6.550 6.410 6.470 43,980 +0.03(+0.47%)
Nov 24, 2021 6.240 6.460 6.100 6.440 160,931 +0.11(+1.74%)
Nov 23, 2021 6.380 7.000 6.150 6.330 434,910 -0.08(-1.25%)
Nov 22, 2021 6.800 6.880 6.300 6.410 344,108 -0.39(-5.74%)
Nov 19, 2021 6.760 6.950 6.700 6.800 161,311 -0.04(-0.58%)
Nov 18, 2021 7.210 6.920 6.840 6.840 415,535 -0.32(-4.47%)
Nov 17, 2021 7.190 7.250 7.020 7.160 270,784 -0.06(-0.83%)
Nov 16, 2021 7.500 7.570 7.200 7.220 256,710 -0.35(-4.62%)
Nov 15, 2021 7.330 7.660 7.200 7.570 304,904 +0.30(+4.13%)
Nov 12, 2021 7.030 7.360 6.810 7.270 348,288 +0.29(+4.15%)
Nov 11, 2021 7.190 7.310 6.970 6.980 235,935 -0.11(-1.55%)
Nov 10, 2021 7.600 7.090 732,319 -0.19(-2.61%)
Nov 09, 2021 7.390 7.640 7.130 7.280 393,552 -0.12(-1.62%)
Nov 08, 2021 7.450 7.650 7.310 7.400 311,523 +0.13(+1.79%)
Nov 05, 2021 7.120 7.340 7.050 7.270 170,503 +0.21(+2.97%)
Nov 04, 2021 7.700 7.750 7.020 7.060 483,874 -0.61(-7.95%)
Nov 03, 2021 7.810 7.970 7.500 7.670 454,553 -0.29(-3.64%)
Nov 02, 2021 7.700 8.080 7.320 7.960 753,503 +0.32(+4.19%)
Nov 01, 2021 6.830 7.820 7.070 7.640 1,031,720 +0.85(+12.52%)
Oct 29, 2021 6.740 6.820 6.500 6.790 269,220 -0.01(-0.15%)
Oct 28, 2021 6.430 6.850 6.300 6.800 344,887 +0.48(+7.59%)
Oct 27, 2021 6.820 6.840 6.290 6.320 420,025 -0.61(-8.80%)
Oct 26, 2021 6.930 6.930 1,087,420 +0.44(+6.78%)
Oct 25, 2021 6.480 6.590 6.290 6.490 222,967 +0.01(+0.15%)
Oct 22, 2021 6.820 6.820 6.390 6.480 282,702 -0.36(-5.26%)
Oct 21, 2021 7.080 7.320 6.670 6.840 379,380 -0.20(-2.84%)
Oct 20, 2021 6.750 7.310 6.600 7.040 599,056 +0.32(+4.76%)
Oct 19, 2021 6.650 6.730 6.330 6.720 258,928 +0.10(+1.51%)
Oct 18, 2021 6.930 6.980 6.520 6.620 215,875 -0.20(-2.93%)
Oct 15, 2021 6.300 6.960 6.300 6.820 488,930 +0.48(+7.57%)
Oct 14, 2021 6.390 6.650 6.250 6.340 258,791 +0.06(+0.96%)
Oct 13, 2021 6.270 6.290 6.010 6.280 186,560 +0.05(+0.80%)
Oct 12, 2021 6.200 6.260 5.930 6.230 465,505 +0.66(+11.85%)
Oct 08, 2021 5.570 5.570 5.570 0 -0.02(-0.36%)
Oct 07, 2021 5.810 5.810 5.570 5.590 265,965 -0.15(-2.61%)
Oct 06, 2021 5.310 5.850 5.300 5.740 458,640 +0.45(+8.51%)
Oct 05, 2021 5.170 5.360 5.120 5.290 218,165 +0.18(+3.52%)
Oct 04, 2021 5.540 5.540 5.070 5.110 366,699 -0.44(-7.93%)
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.