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, 2018 3.320 3.390 3.320 3.350 25,693 +0.01(+0.30%)
May 30, 2018 3.450 3.450 3.300 3.340 55,620 -0.06(-1.76%)
May 29, 2018 3.580 3.580 3.350 3.400 44,881 -0.18(-4.90%)
May 28, 2018 3.560 3.575 3.500 3.575 5,755 +0.02(+0.42%)
May 25, 2018 3.550 3.600 3.370 3.560 80,957 +0.01(+0.28%)
May 24, 2018 3.410 3.550 3.400 3.550 76,246 +0.10(+2.90%)
May 23, 2018 3.200 3.500 3.150 3.450 347,228 +0.33(+10.58%)
May 22, 2018 3.150 3.380 3.020 3.120 200,637 -0.03(-0.95%)
May 18, 2018 3.150 3.150 3.150 0 +0.05(+1.61%)
May 17, 2018 3.310 3.340 3.080 3.100 78,856 -0.13(-4.02%)
May 16, 2018 3.310 3.360 3.210 3.230 47,813 -0.05(-1.52%)
May 15, 2018 3.570 3.570 3.280 3.280 67,012 -0.23(-6.55%)
May 14, 2018 3.600 3.790 3.510 3.510 130,094 -0.01(-0.28%)
May 11, 2018 3.190 3.620 3.120 3.520 178,758 +0.42(+13.55%)
May 10, 2018 3.000 3.230 2.920 3.100 78,649 +0.15(+5.08%)
May 09, 2018 3.100 3.190 2.850 2.950 148,212 -0.14(-4.53%)
May 08, 2018 3.460 3.460 3.090 3.090 134,790 -0.34(-9.91%)
May 07, 2018 3.490 3.510 3.430 3.430 36,271 +0.00(+0.00%)
May 04, 2018 3.400 3.480 3.380 3.430 43,226 +0.06(+1.78%)
May 03, 2018 3.380 3.380 3.300 3.370 33,632 -0.06(-1.75%)
May 02, 2018 3.400 3.430 3.210 3.430 132,131 +0.04(+1.18%)
May 01, 2018 3.360 3.500 3.350 3.390 26,893 -0.06(-1.74%)
Apr 30, 2018 3.470 3.550 3.450 3.450 39,466 +0.01(+0.29%)
Apr 27, 2018 3.450 3.450 3.410 3.440 11,717 +0.01(+0.29%)
Apr 26, 2018 3.480 3.480 3.350 3.430 56,500 +0.09(+2.69%)
Apr 25, 2018 3.640 3.650 3.340 3.340 91,725 -0.30(-8.24%)
Apr 24, 2018 3.560 3.700 3.530 3.640 56,428 +0.12(+3.41%)
Apr 23, 2018 3.480 3.550 3.420 3.520 51,975 +0.12(+3.53%)
Apr 20, 2018 3.570 3.570 3.330 3.400 139,784 -0.16(-4.49%)
Apr 19, 2018 3.860 3.920 3.550 3.560 131,500 -0.30(-7.77%)
Apr 18, 2018 4.240 4.300 3.840 3.860 138,084 -0.36(-8.53%)
Apr 17, 2018 3.960 4.350 3.960 4.220 265,592 +0.26(+6.57%)
Apr 16, 2018 3.590 4.050 3.500 3.960 190,728 +0.46(+13.14%)
Apr 13, 2018 3.470 3.550 3.300 3.500 89,675 +0.05(+1.45%)
Apr 12, 2018 3.260 3.520 3.220 3.450 257,861 +0.24(+7.48%)
Apr 11, 2018 3.330 3.360 3.200 3.210 56,559 -0.09(-2.73%)
Apr 10, 2018 3.440 3.440 3.300 3.300 39,783 -0.11(-3.23%)
Apr 09, 2018 3.540 3.600 3.410 3.410 35,298 -0.16(-4.48%)
Apr 06, 2018 3.680 3.680 3.550 3.570 28,777 -0.01(-0.28%)
Apr 05, 2018 3.320 3.580 3.320 3.580 55,217 +0.23(+6.87%)
Apr 04, 2018 3.560 3.560 3.300 3.350 62,082 -0.25(-6.94%)
Apr 03, 2018 3.520 3.730 3.520 3.600 84,343 +0.08(+2.27%)
Apr 02, 2018 3.560 3.570 3.450 3.520 93,703 +0.09(+2.62%)
Mar 29, 2018 3.430 3.430 3.430 0 +0.09(+2.69%)
Mar 28, 2018 3.430 3.480 3.280 3.340 57,432 -0.11(-3.19%)
Mar 27, 2018 3.620 3.620 3.290 3.450 85,411 -0.13(-3.77%)
Mar 26, 2018 3.720 3.730 3.540 3.585 48,461 -0.12(-3.37%)
Mar 23, 2018 3.880 3.890 3.690 3.710 35,546 -0.15(-3.89%)
Mar 22, 2018 3.810 4.110 3.750 3.860 83,567 -0.04(-1.03%)
Mar 21, 2018 4.070 4.100 3.850 3.900 83,430 -0.23(-5.57%)
Mar 20, 2018 4.190 4.200 4.090 4.130 32,791 -0.09(-2.13%)
Mar 19, 2018 4.050 4.290 4.030 4.220 41,822 +0.03(+0.72%)
Mar 16, 2018 4.270 4.270 4.100 4.190 46,369 -0.10(-2.44%)
Mar 15, 2018 4.320 4.320 4.140 4.295 31,145 +0.04(+0.82%)
Mar 14, 2018 4.290 4.290 4.170 4.260 37,156 +0.01(+0.24%)
Mar 13, 2018 4.300 4.390 4.190 4.250 59,488 -0.19(-4.28%)
Mar 12, 2018 4.470 4.500 4.360 4.440 52,939 -0.09(-1.99%)
Mar 09, 2018 4.650 4.650 4.420 4.530 33,558 -0.16(-3.41%)
Mar 08, 2018 4.710 4.750 4.600 4.690 39,222 -0.02(-0.42%)
Mar 07, 2018 4.870 4.870 4.540 4.710 85,793 -0.15(-3.09%)
Mar 06, 2018 4.900 4.950 4.800 4.860 56,033 -0.01(-0.21%)
Mar 05, 2018 4.680 4.950 4.680 4.870 59,310 +0.17(+3.62%)
Mar 02, 2018 4.600 4.760 4.350 4.700 217,747 +0.11(+2.40%)
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.