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, 2022 1.760 1.770 1.630 1.730 403,008 -0.15(-7.98%)
May 30, 2022 1.580 1.890 1.570 1.880 286,634 +0.35(+22.88%)
May 27, 2022 1.490 1.540 1.430 1.530 150,581 +0.09(+6.25%)
May 26, 2022 1.410 1.510 1.410 1.440 263,646 +0.05(+3.60%)
May 25, 2022 1.370 1.400 1.310 1.390 176,998 +0.01(+0.72%)
May 24, 2022 1.490 1.490 1.350 1.380 155,195 -0.10(-6.76%)
May 20, 2022 1.480 0 -0.03(-1.99%)
May 19, 2022 1.440 1.560 1.420 1.510 108,739 +0.05(+3.42%)
May 18, 2022 1.620 1.620 1.390 1.460 358,537 -0.12(-7.59%)
May 17, 2022 1.430 1.650 1.430 1.580 333,315 +0.21(+15.33%)
May 16, 2022 1.470 1.470 1.360 1.370 206,967 -0.09(-6.16%)
May 13, 2022 1.370 1.530 1.310 1.460 587,375 +0.06(+4.29%)
May 12, 2022 1.670 1.670 1.210 1.400 1,155,304 -0.43(-23.50%)
May 11, 2022 1.910 1.950 1.790 1.830 256,776 -0.11(-5.67%)
May 10, 2022 2.050 2.090 1.910 1.940 232,189 -0.11(-5.37%)
May 09, 2022 2.220 2.250 2.040 2.050 248,332 -0.25(-10.87%)
May 06, 2022 2.350 2.370 2.230 2.300 251,828 -0.08(-3.36%)
May 05, 2022 2.580 2.580 2.260 2.380 308,381 -0.26(-9.85%)
May 04, 2022 2.680 2.700 2.430 2.640 194,018 -0.04(-1.49%)
May 03, 2022 2.590 2.700 2.560 2.680 185,508 +0.09(+3.47%)
May 02, 2022 2.420 2.590 2.390 2.590 193,460 +0.16(+6.58%)
Apr 29, 2022 2.390 2.580 2.390 2.430 143,582 +0.00(+0.00%)
Apr 28, 2022 2.420 2.440 2.280 2.430 215,860 +0.06(+2.53%)
Apr 27, 2022 2.350 2.470 2.340 2.370 116,262 +0.02(+0.85%)
Apr 26, 2022 2.470 2.470 2.300 2.350 237,989 -0.15(-6.00%)
Apr 25, 2022 2.410 2.510 2.380 2.500 139,545 +0.05(+2.04%)
Apr 22, 2022 2.470 2.500 2.390 2.450 194,146 -0.03(-1.21%)
Apr 21, 2022 2.740 2.750 2.450 2.480 535,185 -0.21(-7.81%)
Apr 20, 2022 2.920 2.920 2.690 2.690 388,875 -0.21(-7.24%)
Apr 19, 2022 2.800 2.940 2.750 2.900 294,546 +0.09(+3.20%)
Apr 18, 2022 2.900 2.910 2.750 2.810 202,031 -0.11(-3.77%)
Apr 14, 2022 2.920 0 -0.16(-5.19%)
Apr 13, 2022 3.050 3.180 2.990 3.080 128,127 +0.04(+1.32%)
Apr 12, 2022 3.140 3.250 3.010 3.040 202,932 -0.06(-1.94%)
Apr 11, 2022 3.160 3.190 3.020 3.100 141,080 -0.08(-2.52%)
Apr 08, 2022 3.310 3.310 3.170 3.180 125,902 -0.15(-4.50%)
Apr 07, 2022 3.430 3.480 3.210 3.330 310,250 -0.11(-3.20%)
Apr 06, 2022 3.670 3.670 3.370 3.440 340,609 -0.27(-7.28%)
Apr 05, 2022 3.850 3.890 3.630 3.710 330,274 -0.17(-4.38%)
Apr 04, 2022 3.630 3.940 3.560 3.880 478,550 +0.28(+7.78%)
Apr 01, 2022 3.680 3.780 3.540 3.600 333,704 -0.06(-1.64%)
Mar 31, 2022 3.590 3.820 3.460 3.660 467,499 +0.05(+1.39%)
Mar 30, 2022 3.670 3.780 3.550 3.610 238,771 -0.09(-2.43%)
Mar 29, 2022 3.740 3.750 3.550 3.700 357,445 +0.04(+1.09%)
Mar 28, 2022 3.710 3.900 3.650 3.660 533,380 -0.03(-0.81%)
Mar 25, 2022 3.680 3.750 3.540 3.690 698,250 +0.05(+1.37%)
Mar 24, 2022 3.600 3.780 3.520 3.640 607,756 +0.02(+0.55%)
Mar 23, 2022 3.260 3.700 3.200 3.620 1,580,015 +0.54(+17.53%)
Mar 22, 2022 3.000 3.140 2.970 3.080 208,725 +0.16(+5.48%)
Mar 21, 2022 3.070 3.090 2.830 2.920 231,556 -0.15(-4.89%)
Mar 18, 2022 2.880 3.160 2.870 3.070 335,004 +0.16(+5.50%)
Mar 17, 2022 2.680 2.930 2.560 2.910 225,001 +0.18(+6.59%)
Mar 16, 2022 2.650 2.750 2.570 2.730 235,221 +0.16(+6.23%)
Mar 15, 2022 2.500 2.570 2.370 2.570 178,872 +0.14(+5.76%)
Mar 14, 2022 2.620 2.620 2.360 2.430 270,535 -0.13(-5.08%)
Mar 11, 2022 2.670 2.680 2.530 2.560 140,264 -0.08(-3.03%)
Mar 10, 2022 2.760 2.760 2.590 2.640 147,999 -0.17(-6.05%)
Mar 09, 2022 2.620 2.890 2.620 2.810 649,246 +0.29(+11.51%)
Mar 08, 2022 2.560 2.630 2.510 2.520 298,248 -0.04(-1.56%)
Mar 07, 2022 2.560 2.620 2.520 2.560 246,347 +0.00(+0.00%)
Mar 04, 2022 2.690 2.690 2.540 2.560 300,346 -0.16(-5.88%)
Mar 03, 2022 2.920 2.920 2.710 2.720 233,280 -0.15(-5.23%)
Mar 02, 2022 2.910 2.930 2.800 2.870 225,351 -0.01(-0.35%)
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.