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 (%)
Jan 31, 2023 1.040 1.090 1.040 1.090 62,388 +0.05(+4.81%)
Jan 30, 2023 1.100 1.100 1.030 1.040 625,887 -0.04(-3.70%)
Jan 27, 2023 1.030 1.080 1.000 1.080 62,270 +0.07(+6.93%)
Jan 26, 2023 1.020 1.020 0.9800 1.010 55,638 +0.02(+2.02%)
Jan 25, 2023 1.040 1.040 0.9000 0.9900 226,347 -0.05(-4.81%)
Jan 24, 2023 1.100 1.100 1.040 1.040 21,104 -0.02(-1.89%)
Jan 23, 2023 1.080 1.100 1.060 1.060 89,423 +0.01(+0.95%)
Jan 20, 2023 1.030 1.080 1.000 1.050 83,525 +0.04(+3.96%)
Jan 19, 2023 0.9800 1.020 0.9800 1.010 62,507 +0.02(+2.02%)
Jan 18, 2023 1.120 1.120 0.9800 0.9900 218,006 -0.09(-8.33%)
Jan 17, 2023 1.210 1.210 1.070 1.080 219,439 -0.11(-9.24%)
Jan 16, 2023 1.180 1.230 1.140 1.190 261,963 +0.06(+5.31%)
Jan 13, 2023 1.050 1.180 1.050 1.130 282,228 +0.04(+3.67%)
Jan 12, 2023 0.9400 1.110 0.9100 1.090 365,236 +0.18(+19.78%)
Jan 11, 2023 0.9200 0.9200 0.8900 0.9100 74,209 +0.03(+3.41%)
Jan 10, 2023 0.8800 0.8800 0.8700 0.8800 26,327 +0.02(+2.33%)
Jan 09, 2023 0.8500 0.8900 0.8500 0.8600 72,531 +0.03(+3.61%)
Jan 06, 2023 0.8100 0.8500 0.8100 0.8300 58,047 +0.03(+3.75%)
Jan 05, 2023 0.8500 0.8500 0.8000 0.8000 57,908 -0.04(-4.76%)
Jan 04, 2023 0.7800 0.8400 0.7800 0.8400 151,878 +0.07(+9.09%)
Jan 03, 2023 0.7800 0.7800 0.7300 0.7700 67,519 +0.02(+2.67%)
Dec 30, 2022 0.7500 0 +0.02(+2.74%)
Dec 29, 2022 0.6600 0.7500 0.6600 0.7300 199,424 +0.07(+10.61%)
Dec 28, 2022 0.6000 0.6600 0.5800 0.6600 1,431,026 +0.05(+8.20%)
Dec 23, 2022 0.6100 0 -0.04(-6.15%)
Dec 22, 2022 0.6600 0.6600 0.6200 0.6500 113,905 +0.01(+1.56%)
Dec 21, 2022 0.6700 0.6900 0.6400 0.6400 102,706 -0.02(-3.03%)
Dec 20, 2022 0.6700 0.6800 0.6600 0.6600 133,659 +0.00(+0.00%)
Dec 19, 2022 0.6800 0.6900 0.6400 0.6600 125,152 -0.03(-4.35%)
Dec 16, 2022 0.7600 0.7600 0.6800 0.6900 216,695 -0.07(-9.21%)
Dec 15, 2022 0.7700 0.7800 0.7500 0.7600 100,267 -0.03(-3.80%)
Dec 14, 2022 0.7700 0.8000 0.7700 0.7900 85,836 +0.01(+1.28%)
Dec 13, 2022 0.8300 0.8300 0.7600 0.7800 262,329 -0.04(-4.88%)
Dec 12, 2022 0.7900 0.8400 0.7900 0.8200 162,108 +0.03(+3.80%)
Dec 09, 2022 0.7900 0.8100 0.7800 0.7900 19,945 +0.00(+0.00%)
Dec 08, 2022 0.7900 0.8200 0.7700 0.7900 43,534 +0.02(+2.60%)
Dec 07, 2022 0.7800 0.8200 0.7700 0.7700 121,273 -0.02(-2.53%)
Dec 06, 2022 0.8200 0.8200 0.7800 0.7900 68,202 -0.02(-2.47%)
Dec 05, 2022 0.8200 0.8300 0.8100 0.8100 23,270 -0.02(-2.41%)
Dec 02, 2022 0.8000 0.8400 0.8000 0.8300 46,212 +0.00(+0.00%)
Dec 01, 2022 0.8100 0.8400 0.8000 0.8300 42,146 +0.02(+2.47%)
Nov 30, 2022 0.8200 0.8300 0.7700 0.8100 145,097 -0.01(-1.22%)
Nov 29, 2022 0.8300 0.8500 0.8200 0.8200 31,431 -0.02(-2.38%)
Nov 28, 2022 0.8500 0.8600 0.8400 0.8400 36,955 -0.04(-4.55%)
Nov 25, 2022 0.8600 0.8800 0.8300 0.8800 73,660 +0.02(+2.33%)
Nov 24, 2022 0.8400 0.8600 0.8300 0.8600 47,065 +0.02(+2.38%)
Nov 23, 2022 0.8400 0.8400 0.8300 0.8400 34,020 +0.01(+1.20%)
Nov 22, 2022 0.8300 0.8400 0.8000 0.8300 85,290 -0.01(-1.19%)
Nov 21, 2022 0.8000 0.8400 0.7800 0.8400 97,597 +0.01(+1.20%)
Nov 18, 2022 0.8200 0.8500 0.8000 0.8300 89,336 +0.00(+0.00%)
Nov 17, 2022 0.8400 0.8500 0.8100 0.8300 98,981 -0.05(-5.68%)
Nov 16, 2022 0.8600 0.9000 0.8400 0.8800 247,240 +0.00(+0.00%)
Nov 15, 2022 0.9300 0.9300 0.8600 0.8800 148,546 -0.04(-4.35%)
Nov 14, 2022 0.9800 0.9800 0.8900 0.9200 126,279 +0.00(+0.00%)
Nov 11, 2022 0.8600 0.9400 0.8600 0.9200 205,743 +0.06(+6.98%)
Nov 10, 2022 0.9000 0.9000 0.8500 0.8600 266,994 +0.01(+1.18%)
Nov 09, 2022 0.9700 0.9900 0.8400 0.8500 254,213 -0.11(-11.46%)
Nov 08, 2022 0.9900 1.000 0.9300 0.9600 113,939 -0.02(-2.04%)
Nov 07, 2022 0.9800 1.000 0.9600 0.9800 45,220 +0.02(+2.08%)
Nov 04, 2022 1.020 1.030 0.9600 0.9600 121,443 -0.01(-1.03%)
Nov 03, 2022 0.9900 1.020 0.9700 0.9700 239,997 -0.04(-3.96%)
Nov 02, 2022 1.090 1.090 1.000 1.010 166,753 -0.08(-7.34%)
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.