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, 2019 4.850 4.910 4.610 4.640 59,935 -0.19(-3.93%)
May 30, 2019 5.090 5.100 4.810 4.830 65,875 -0.17(-3.40%)
May 29, 2019 4.990 5.190 4.840 5.000 140,122 +0.00(+0.00%)
May 28, 2019 4.990 5.100 4.850 5.000 80,802 +0.07(+1.42%)
May 27, 2019 4.990 5.070 4.870 4.930 38,138 -0.15(-2.95%)
May 24, 2019 4.750 5.100 4.650 5.080 143,201 +0.33(+6.95%)
May 23, 2019 4.420 4.840 4.420 4.750 125,907 +0.25(+5.56%)
May 22, 2019 4.280 4.530 4.250 4.500 116,600 +0.23(+5.39%)
May 21, 2019 4.380 4.380 4.150 4.270 43,750 -0.06(-1.39%)
May 17, 2019 4.330 4.330 4.330 0 -0.12(-2.70%)
May 16, 2019 4.370 4.520 4.370 4.450 25,306 +0.08(+1.83%)
May 15, 2019 4.390 4.560 4.260 4.370 56,614 +0.11(+2.58%)
May 14, 2019 4.100 4.350 4.090 4.260 59,051 +0.05(+1.19%)
May 13, 2019 4.380 4.400 4.200 4.210 46,755 -0.18(-4.10%)
May 10, 2019 4.340 4.500 4.340 4.390 21,208 +0.06(+1.39%)
May 09, 2019 4.400 4.510 4.300 4.330 64,494 -0.07(-1.59%)
May 08, 2019 4.480 4.590 4.370 4.400 127,007 -0.23(-4.97%)
May 07, 2019 4.720 4.720 4.400 4.630 98,500 -0.10(-2.11%)
May 06, 2019 4.790 4.900 4.660 4.730 61,241 -0.17(-3.47%)
May 03, 2019 4.920 5.010 4.770 4.900 81,589 +0.06(+1.24%)
May 02, 2019 5.170 5.230 4.740 4.840 166,410 -0.32(-6.20%)
May 01, 2019 5.100 5.220 5.100 5.160 178,197 +0.12(+2.38%)
Apr 30, 2019 4.800 5.130 4.620 5.040 218,076 +0.23(+4.78%)
Apr 29, 2019 4.670 4.830 4.670 4.810 128,462 +0.09(+1.91%)
Apr 26, 2019 4.740 4.870 4.660 4.720 1,189,850 -0.01(-0.21%)
Apr 25, 2019 4.680 4.850 4.460 4.730 280,265 +0.06(+1.28%)
Apr 24, 2019 4.230 4.670 4.230 4.670 211,393 +0.44(+10.40%)
Apr 23, 2019 3.920 4.400 3.920 4.230 219,888 +0.24(+6.02%)
Apr 22, 2019 3.710 4.000 3.680 3.990 187,807 +0.25(+6.68%)
Apr 18, 2019 3.740 3.740 3.740 0 -0.06(-1.58%)
Apr 17, 2019 3.520 3.930 3.460 3.800 217,921 +0.30(+8.57%)
Apr 16, 2019 3.670 3.670 3.430 3.500 206,852 -0.04(-1.13%)
Apr 15, 2019 3.400 3.680 3.130 3.540 481,666 +0.46(+14.94%)
Apr 12, 2019 3.100 3.100 3.050 3.080 52,403 -0.02(-0.65%)
Apr 11, 2019 3.090 3.100 3.060 3.100 15,391 -0.02(-0.64%)
Apr 10, 2019 3.110 3.160 3.110 3.120 10,534 +0.02(+0.65%)
Apr 09, 2019 3.140 3.150 3.090 3.100 7,650 -0.04(-1.27%)
Apr 08, 2019 3.150 3.220 3.100 3.140 21,967 -0.03(-0.95%)
Apr 05, 2019 3.170 3.230 3.150 3.170 35,425 +0.07(+2.26%)
Apr 04, 2019 3.260 3.260 3.020 3.100 139,683 -0.02(-0.64%)
Apr 03, 2019 3.290 3.290 3.100 3.120 17,388 -0.10(-3.11%)
Apr 02, 2019 3.230 3.300 3.120 3.220 18,265 -0.01(-0.31%)
Apr 01, 2019 3.300 3.350 3.230 3.230 5,264 -0.08(-2.42%)
Mar 29, 2019 3.290 3.400 3.240 3.310 33,701 +0.07(+2.16%)
Mar 28, 2019 3.180 3.240 3.070 3.240 34,066 +0.05(+1.57%)
Mar 27, 2019 3.050 3.220 3.050 3.190 60,401 +0.15(+4.93%)
Mar 26, 2019 3.060 3.090 3.040 3.040 23,944 -0.01(-0.33%)
Mar 25, 2019 3.060 3.090 3.050 3.050 19,709 -0.04(-1.29%)
Mar 22, 2019 3.110 3.140 3.050 3.090 55,159 -0.03(-0.96%)
Mar 21, 2019 3.310 3.310 3.070 3.120 53,894 -0.12(-3.70%)
Mar 20, 2019 3.390 3.400 3.240 3.240 103,984 -0.15(-4.42%)
Mar 19, 2019 3.500 3.500 3.280 3.390 27,338 -0.02(-0.59%)
Mar 18, 2019 3.450 3.570 3.310 3.410 31,102 -0.01(-0.29%)
Mar 15, 2019 3.500 3.600 3.400 3.420 37,923 -0.07(-2.01%)
Mar 14, 2019 3.650 3.650 3.450 3.490 32,760 -0.16(-4.38%)
Mar 13, 2019 3.550 3.800 3.510 3.650 157,206 +0.24(+7.04%)
Mar 12, 2019 3.280 3.430 3.280 3.410 45,859 +0.13(+3.96%)
Mar 11, 2019 3.280 3.390 3.250 3.280 34,389 -0.10(-2.96%)
Mar 08, 2019 3.310 3.410 3.250 3.380 30,738 -0.01(-0.29%)
Mar 07, 2019 3.410 3.420 3.270 3.390 50,245 -0.03(-0.88%)
Mar 06, 2019 3.280 3.420 3.250 3.420 52,643 +0.14(+4.27%)
Mar 05, 2019 3.140 3.360 3.120 3.280 66,766 +0.14(+4.46%)
Mar 04, 2019 3.080 3.180 3.080 3.140 37,577 +0.04(+1.29%)
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.