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

Mogo Inc (TSX: MOGO )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2015 3.930 3.930 3.930 0 +0.02(+0.51%)
Dec 30, 2015 4.010 4.100 3.750 3.910 74,301 +0.04(+1.03%)
Dec 29, 2015 3.540 4.150 3.530 3.870 110,310 +0.47(+13.82%)
Dec 24, 2015 3.400 3.400 3.400 0 +0.35(+11.48%)
Dec 23, 2015 3.000 3.110 3.000 3.050 32,664 +0.07(+2.35%)
Dec 22, 2015 2.570 2.990 2.570 2.980 75,400 +0.33(+12.45%)
Dec 21, 2015 2.450 2.640 2.440 2.650 47,776 +0.19(+7.72%)
Dec 18, 2015 2.380 2.460 2.380 2.460 17,500 +0.07(+2.93%)
Dec 17, 2015 2.430 2.440 2.370 2.390 14,600 +0.02(+0.84%)
Dec 16, 2015 2.400 2.400 2.370 2.370 5,100 -0.03(-1.25%)
Dec 15, 2015 2.450 2.480 2.330 2.400 25,300 -0.05(-2.04%)
Dec 14, 2015 2.400 2.400 2.370 2.450 16,233 +0.09(+3.81%)
Dec 11, 2015 2.500 2.500 2.330 2.360 18,675 -0.08(-3.28%)
Dec 10, 2015 2.350 2.470 2.350 2.440 25,453 +0.09(+3.83%)
Dec 09, 2015 2.250 2.350 2.200 2.350 29,290 +0.15(+6.82%)
Dec 08, 2015 2.350 2.350 2.080 2.200 78,750 -0.14(-5.98%)
Dec 07, 2015 2.750 2.750 2.340 2.340 35,820 -0.23(-8.95%)
Dec 04, 2015 2.640 2.650 2.500 2.570 18,666 +0.12(+4.90%)
Dec 03, 2015 2.450 2.600 2.440 2.450 79,190 +0.12(+5.15%)
Dec 02, 2015 2.250 2.420 2.250 2.330 102,228 +0.13(+5.91%)
Dec 01, 2015 2.110 2.290 2.000 2.200 185,305 +0.13(+6.28%)
Nov 30, 2015 2.250 2.350 1.980 2.070 208,800 -0.22(-9.61%)
Nov 27, 2015 2.480 2.480 2.290 2.290 70,390 -0.17(-6.91%)
Nov 26, 2015 2.830 2.830 2.330 2.460 389,387 -0.19(-7.17%)
Nov 25, 2015 2.850 2.960 2.650 2.650 90,181 -0.30(-10.17%)
Nov 24, 2015 2.990 2.990 2.950 2.950 23,400 +0.01(+0.34%)
Nov 23, 2015 2.900 2.940 36,760 -0.25(-7.84%)
Nov 20, 2015 3.090 3.290 3.090 3.190 6,787 +0.06(+1.92%)
Nov 19, 2015 3.290 3.300 3.050 3.130 6,810 -0.09(-2.80%)
Nov 18, 2015 3.170 3.410 3.120 3.220 29,937 +0.00(+0.00%)
Nov 17, 2015 3.220 3.290 3.160 3.220 26,053 -0.02(-0.62%)
Nov 16, 2015 3.380 3.380 3.150 3.240 23,125 -0.18(-5.26%)
Nov 13, 2015 3.600 3.600 3.400 3.420 30,225 -0.17(-4.74%)
Nov 12, 2015 3.800 3.800 3.550 3.590 0 -0.16(-4.27%)
Nov 11, 2015 3.750 3.820 3.650 3.750 157,180 +0.12(+3.31%)
Nov 10, 2015 3.700 3.700 3.600 3.630 24,549 +0.13(+3.71%)
Nov 09, 2015 3.540 3.550 3.480 3.500 30,750 -0.04(-1.13%)
Nov 06, 2015 3.450 3.540 3.360 3.540 16,700 +0.24(+7.27%)
Nov 05, 2015 3.410 3.500 3.250 3.300 7,330 -0.10(-2.94%)
Nov 04, 2015 3.450 3.530 3.400 3.400 3,500 -0.14(-3.95%)
Nov 03, 2015 3.620 3.620 3.500 3.540 6,340 -0.08(-2.21%)
Nov 02, 2015 3.610 3.750 3.500 3.620 3,210 -0.13(-3.47%)
Oct 30, 2015 3.750 3.760 3.610 3.750 9,500 +0.10(+2.74%)
Oct 29, 2015 3.650 3.820 3.590 3.650 5,918 -0.05(-1.35%)
Oct 28, 2015 3.820 3.820 3.600 3.700 7,250 -0.07(-1.86%)
Oct 27, 2015 3.700 3.770 3.650 3.770 10,289 -0.13(-3.33%)
Oct 26, 2015 4.000 4.000 3.850 3.900 11,980 -0.10(-2.50%)
Oct 23, 2015 3.940 4.000 3.750 4.000 15,300 +0.25(+6.67%)
Oct 22, 2015 3.630 3.810 3.600 3.750 29,835 +0.03(+0.81%)
Oct 21, 2015 3.840 3.900 3.720 3.720 16,225 -0.06(-1.59%)
Oct 20, 2015 3.800 3.800 3.700 3.780 9,187 -0.02(-0.53%)
Oct 19, 2015 4.090 4.090 3.800 3.800 3,000 -0.17(-4.28%)
Oct 16, 2015 4.210 4.210 3.800 3.970 27,776 -0.24(-5.70%)
Oct 15, 2015 4.370 4.370 4.210 4.210 3,310 -0.06(-1.41%)
Oct 14, 2015 4.400 4.400 4.150 4.270 7,350 -0.17(-3.83%)
Oct 13, 2015 4.700 4.700 4.400 4.440 150,990 -0.24(-5.13%)
Oct 09, 2015 4.680 4.680 4.680 0 +0.15(+3.31%)
Oct 08, 2015 4.640 4.740 4.530 4.530 30,300 -0.17(-3.62%)
Oct 07, 2015 4.950 4.990 4.550 4.700 40,610 -0.35(-6.93%)
Oct 06, 2015 5.160 5.160 4.760 5.050 17,398 -0.15(-2.88%)
Oct 05, 2015 5.000 5.200 4.900 5.200 2,467 +0.01(+0.19%)
Oct 02, 2015 5.120 5.200 4.750 5.190 30,348 -0.04(-0.76%)
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.