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 (%)
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%)
Mar 01, 2021 10.84 11.73 10.29 11.38 579,853 +1.40(+14.03%)
Feb 26, 2021 9.750 10.86 9.120 9.980 472,010 +0.26(+2.67%)
Feb 25, 2021 11.20 11.46 9.420 9.720 630,131 -0.88(-8.30%)
Feb 24, 2021 9.500 10.95 9.240 10.60 665,701 +1.66(+18.57%)
Feb 23, 2021 9.600 9.620 7.680 8.940 1,028,103 -2.25(-20.11%)
Feb 22, 2021 11.80 12.24 11.12 11.19 935,404 -2.34(-17.29%)
Feb 19, 2021 12.90 14.30 12.64 13.53 1,118,566 +0.87(+6.87%)
Feb 18, 2021 12.81 13.87 12.10 12.66 727,152 -1.23(-8.86%)
Feb 17, 2021 11.39 14.50 10.93 13.89 1,248,548 +2.21(+18.92%)
Feb 16, 2021 11.74 12.41 11.30 11.68 551,749 -0.05(-0.43%)
Feb 12, 2021 11.73 11.73 11.73 0 -0.09(-0.76%)
Feb 11, 2021 12.50 13.50 10.58 11.82 958,760 +0.39(+3.41%)
Feb 10, 2021 12.50 12.59 10.40 11.43 1,324,775 -1.74(-13.21%)
Feb 09, 2021 10.00 15.00 9.880 13.17 3,132,405 +4.00(+43.62%)
Feb 08, 2021 7.800 9.580 7.700 9.170 883,966 +2.01(+28.07%)
Feb 05, 2021 6.700 7.230 6.690 7.160 538,602 +0.47(+7.03%)
Feb 04, 2021 6.230 7.330 6.150 6.690 814,255 +0.74(+12.44%)
Feb 03, 2021 5.670 6.150 5.560 5.950 241,024 +0.40(+7.21%)
Feb 02, 2021 5.550 5.890 5.450 5.550 219,681 +0.10(+1.83%)
Feb 01, 2021 5.450 5.560 5.160 5.450 342,174 +0.10(+1.87%)
Jan 29, 2021 5.590 5.650 4.960 5.350 335,787 +0.02(+0.38%)
Jan 28, 2021 5.010 5.490 4.900 5.330 209,421 +0.36(+7.24%)
Jan 27, 2021 4.970 5.100 4.770 4.970 312,867 -0.13(-2.55%)
Jan 26, 2021 5.500 5.570 4.970 5.100 263,735 -0.38(-6.93%)
Jan 25, 2021 5.850 5.970 5.250 5.480 237,364 -0.28(-4.86%)
Jan 22, 2021 5.670 5.820 5.540 5.760 117,419 +0.08(+1.41%)
Jan 21, 2021 5.930 5.940 5.510 5.680 277,071 -0.35(-5.80%)
Jan 20, 2021 6.240 6.350 5.750 6.030 236,155 -0.16(-2.58%)
Jan 19, 2021 6.310 6.500 6.120 6.190 195,336 -0.12(-1.90%)
Jan 18, 2021 6.620 6.620 6.160 6.310 153,623 -0.14(-2.17%)
Jan 15, 2021 6.460 6.840 6.220 6.450 244,382 -0.01(-0.15%)
Jan 14, 2021 5.870 6.510 5.870 6.460 493,640 +0.61(+10.43%)
Jan 13, 2021 5.960 6.050 5.720 5.850 236,554 -0.02(-0.34%)
Jan 12, 2021 5.860 6.020 5.760 5.870 240,489 +0.02(+0.34%)
Jan 11, 2021 5.730 6.160 5.600 5.850 330,417 -0.42(-6.70%)
Jan 08, 2021 6.500 6.590 6.010 6.270 445,610 +0.13(+2.12%)
Jan 07, 2021 5.850 6.540 5.790 6.140 672,613 +0.64(+11.64%)
Jan 06, 2021 5.400 5.920 5.340 5.500 487,287 +0.07(+1.29%)
Jan 05, 2021 5.030 5.530 5.030 5.430 275,235 +0.36(+7.10%)
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.