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 (%)
Feb 28, 2023 0.9200 0.9400 0.9100 0.9200 35,663 -0.02(-2.13%)
Feb 27, 2023 0.9500 0.9600 0.9100 0.9400 84,327 +0.01(+1.08%)
Feb 24, 2023 1.000 1.000 0.9300 0.9300 136,118 -0.08(-7.92%)
Feb 23, 2023 1.010 1.020 0.9900 1.010 60,057 +0.02(+2.02%)
Feb 22, 2023 0.9700 1.040 0.9700 0.9900 41,661 +0.04(+4.21%)
Feb 21, 2023 1.020 1.030 0.9500 0.9500 118,439 -0.10(-9.52%)
Feb 17, 2023 1.050 0 -0.02(-1.87%)
Feb 16, 2023 1.040 1.120 1.040 1.070 54,286 -0.03(-2.73%)
Feb 15, 2023 1.050 1.100 1.030 1.100 78,267 +0.07(+6.80%)
Feb 14, 2023 1.030 1.070 1.030 1.030 46,834 -0.03(-2.83%)
Feb 13, 2023 1.060 1.120 1.030 1.060 76,795 +0.00(+0.00%)
Feb 10, 2023 1.130 1.130 1.040 1.060 208,534 -0.07(-6.19%)
Feb 09, 2023 1.180 1.230 1.120 1.130 128,714 -0.02(-1.74%)
Feb 08, 2023 1.160 1.230 1.150 1.150 114,027 +0.00(+0.00%)
Feb 07, 2023 1.170 1.170 1.100 1.150 95,776 +0.02(+1.77%)
Feb 06, 2023 1.140 1.160 1.120 1.130 64,398 -0.05(-4.24%)
Feb 03, 2023 1.150 1.230 1.140 1.180 141,089 +0.03(+2.61%)
Feb 02, 2023 1.150 1.240 1.140 1.150 207,408 -0.03(-2.54%)
Feb 01, 2023 1.090 1.180 1.070 1.180 147,441 +0.09(+8.26%)
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%)
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.