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

Mogo Inc (TSX: MOGO )

2.360 +0.070 (+3.06%)
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 (%)
May 31, 2021 9.880 9.950 9.600 9.940 74,638 +0.18(+1.84%)
May 28, 2021 9.390 9.900 9.310 9.760 288,285 +0.42(+4.50%)
May 27, 2021 9.530 9.530 9.160 9.340 150,583 -0.11(-1.16%)
May 26, 2021 9.210 9.540 9.180 9.450 160,945 +0.33(+3.62%)
May 25, 2021 9.190 9.410 9.080 9.120 139,646 -0.07(-0.76%)
May 21, 2021 9.190 9.190 9.190 0 -0.42(-4.37%)
May 20, 2021 9.500 9.920 9.260 9.610 204,869 +0.27(+2.89%)
May 19, 2021 8.890 9.360 8.720 9.340 303,414 -0.01(-0.11%)
May 18, 2021 8.580 9.540 8.510 9.350 184,960 +0.67(+7.72%)
May 17, 2021 8.750 8.940 8.380 8.680 237,019 -0.29(-3.23%)
May 14, 2021 8.470 9.080 8.470 8.970 363,462 +0.78(+9.52%)
May 13, 2021 8.700 9.120 7.720 8.190 386,625 -0.37(-4.32%)
May 12, 2021 8.970 9.010 8.300 8.560 226,926 -0.57(-6.24%)
May 11, 2021 8.970 9.400 8.620 9.130 211,426 -0.26(-2.77%)
May 10, 2021 9.880 9.910 9.360 9.390 241,373 -0.51(-5.15%)
May 07, 2021 9.740 10.28 9.530 9.900 281,644 +0.27(+2.80%)
May 06, 2021 9.960 9.960 9.320 9.630 207,667 -0.43(-4.27%)
May 05, 2021 10.29 10.41 9.770 10.06 284,010 +0.01(+0.10%)
May 04, 2021 10.30 10.52 9.690 10.05 293,964 -0.48(-4.56%)
May 03, 2021 11.46 11.46 10.44 10.53 280,366 -0.85(-7.47%)
Apr 30, 2021 10.49 11.41 10.32 11.38 477,107 +0.74(+6.95%)
Apr 29, 2021 10.75 10.78 9.930 10.64 322,677 -0.01(-0.09%)
Apr 28, 2021 10.39 10.86 9.910 10.65 343,087 +0.23(+2.21%)
Apr 27, 2021 9.640 10.48 9.400 10.42 351,570 +0.83(+8.65%)
Apr 26, 2021 9.630 10.05 9.420 9.590 245,909 +0.10(+1.05%)
Apr 23, 2021 8.680 9.700 8.660 9.490 290,783 +0.56(+6.27%)
Apr 22, 2021 9.890 10.01 8.620 8.930 505,772 -1.19(-11.76%)
Apr 21, 2021 8.460 10.62 8.370 10.12 621,823 +1.54(+17.95%)
Apr 20, 2021 8.720 8.900 7.880 8.580 357,369 -0.14(-1.61%)
Apr 19, 2021 9.650 9.650 8.630 8.720 434,695 -1.24(-12.45%)
Apr 16, 2021 10.34 10.34 9.750 9.960 258,764 -0.20(-1.97%)
Apr 15, 2021 11.16 11.27 9.750 10.16 524,830 -0.73(-6.70%)
Apr 14, 2021 12.14 12.38 10.81 10.89 464,528 -1.19(-9.85%)
Apr 13, 2021 12.92 13.00 12.02 12.08 275,808 -0.55(-4.35%)
Apr 12, 2021 13.60 13.60 12.42 12.63 277,714 -0.59(-4.46%)
Apr 09, 2021 13.40 13.95 12.95 13.22 320,572 -0.10(-0.75%)
Apr 08, 2021 12.48 13.44 12.24 13.32 464,534 +1.04(+8.47%)
Apr 07, 2021 12.00 12.33 11.67 12.28 282,243 +0.12(+0.99%)
Apr 06, 2021 12.70 12.70 11.91 12.16 198,448 -0.37(-2.95%)
Apr 05, 2021 12.62 12.98 11.74 12.53 374,608 +0.20(+1.62%)
Apr 01, 2021 12.33 12.33 12.33 0 +1.68(+15.77%)
Mar 31, 2021 10.50 11.00 10.50 10.65 223,462 -0.07(-0.65%)
Mar 30, 2021 10.83 11.09 10.03 10.72 341,058 +0.00(+0.00%)
Mar 29, 2021 11.56 12.30 10.63 10.72 740,670 +0.09(+0.85%)
Mar 26, 2021 11.25 11.45 10.30 10.63 387,937 -0.72(-6.34%)
Mar 25, 2021 10.40 11.46 10.25 11.35 748,345 +0.01(+0.09%)
Mar 24, 2021 13.38 13.47 11.03 11.34 698,323 -2.00(-14.99%)
Mar 23, 2021 13.96 14.42 12.85 13.34 600,339 +0.46(+3.57%)
Mar 22, 2021 14.52 14.75 12.87 12.88 575,552 -1.47(-10.24%)
Mar 19, 2021 13.36 15.34 13.13 14.35 1,532,466 +1.66(+13.08%)
Mar 18, 2021 13.15 14.30 12.56 12.69 1,050,481 -0.48(-3.64%)
Mar 17, 2021 11.99 13.41 11.80 13.17 478,016 +0.74(+5.95%)
Mar 16, 2021 13.35 13.73 12.06 12.43 463,448 -0.72(-5.48%)
Mar 15, 2021 11.60 13.50 11.60 13.15 745,281 +1.57(+13.56%)
Mar 12, 2021 10.15 11.67 10.10 11.58 468,550 +0.42(+3.76%)
Mar 11, 2021 10.01 11.35 9.950 11.16 660,441 +1.35(+13.76%)
Mar 10, 2021 10.79 10.95 9.720 9.810 361,060 -0.61(-5.85%)
Mar 09, 2021 9.980 10.60 9.540 10.42 466,421 +1.34(+14.76%)
Mar 08, 2021 9.050 9.820 8.750 9.080 327,932 +0.15(+1.68%)
Mar 05, 2021 9.110 9.310 7.910 8.930 504,140 -0.10(-1.11%)
Mar 04, 2021 9.770 10.06 8.310 9.030 602,176 -1.06(-10.51%)
Mar 03, 2021 11.08 11.17 9.950 10.09 316,711 -0.37(-3.54%)
Mar 02, 2021 11.41 11.73 10.46 10.46 447,314 -0.92(-8.08%)
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.