Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (TSX: MOGO )

2.220 +0.010 (+0.45%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 6, 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, 2016 1.730 1.750 1.650 1.750 36,734 +0.01(+0.57%)
May 30, 2016 1.760 1.760 1.740 1.740 2,972 -0.01(-0.57%)
May 27, 2016 1.790 1.790 1.740 1.750 10,599 -0.04(-2.23%)
May 26, 2016 1.910 1.910 1.750 1.790 71,795 -0.12(-6.28%)
May 25, 2016 1.810 1.910 1.810 1.910 43,381 +0.09(+4.95%)
May 24, 2016 1.840 2.020 1.760 1.820 243,667 +0.06(+3.41%)
May 20, 2016 1.760 1.760 1.760 0 -0.04(-2.22%)
May 19, 2016 2.030 2.030 1.800 1.800 47,005 -0.17(-8.63%)
May 18, 2016 1.920 2.060 1.920 1.970 26,500 +0.01(+0.51%)
May 17, 2016 2.090 2.090 1.950 1.960 45,965 -0.09(-4.39%)
May 16, 2016 2.310 2.310 2.030 2.050 77,444 -0.21(-9.29%)
May 13, 2016 2.270 2.350 2.250 2.260 179,627 +0.00(+0.00%)
May 12, 2016 2.380 2.380 2.230 2.260 46,898 -0.10(-4.24%)
May 11, 2016 2.420 2.420 2.320 2.360 36,850 -0.03(-1.26%)
May 10, 2016 2.390 2.420 2.380 2.390 9,800 +0.04(+1.70%)
May 09, 2016 2.390 2.400 2.350 2.350 20,605 -0.01(-0.42%)
May 06, 2016 2.380 2.380 2.350 2.360 4,500 -0.01(-0.42%)
May 05, 2016 2.360 2.370 2.350 2.370 8,675 +0.02(+0.85%)
May 04, 2016 2.390 2.390 2.350 2.350 13,150 -0.03(-1.26%)
May 03, 2016 2.480 2.480 2.380 2.380 3,798 -0.02(-0.83%)
May 02, 2016 2.400 2.480 2.400 2.400 14,829 +0.00(+0.00%)
Apr 29, 2016 2.440 2.440 2.370 2.400 28,320 -0.03(-1.23%)
Apr 28, 2016 2.420 2.460 2.420 2.430 24,000 +0.02(+0.83%)
Apr 27, 2016 2.470 2.470 2.380 2.410 56,040 +0.05(+2.12%)
Apr 26, 2016 2.360 2.380 2.300 2.360 29,103 +0.00(+0.00%)
Apr 25, 2016 2.540 2.540 2.310 2.360 30,685 -0.12(-4.84%)
Apr 22, 2016 2.480 2.500 2.450 2.480 20,750 -0.01(-0.40%)
Apr 21, 2016 2.520 2.570 2.490 2.490 20,100 -0.01(-0.40%)
Apr 20, 2016 2.520 2.560 2.420 2.500 47,578 -0.11(-4.21%)
Apr 19, 2016 2.780 2.780 2.600 2.610 10,927 -0.07(-2.61%)
Apr 18, 2016 2.660 2.780 2.660 2.680 17,852 +0.02(+0.75%)
Apr 15, 2016 2.790 2.840 2.660 2.660 14,876 -0.06(-2.21%)
Apr 14, 2016 2.800 2.850 2.720 2.720 18,855 -0.05(-1.81%)
Apr 13, 2016 2.830 2.830 2.760 2.770 7,935 -0.06(-2.12%)
Apr 12, 2016 2.990 3.000 2.810 2.830 5,171 -0.12(-4.07%)
Apr 11, 2016 2.890 2.990 2.890 2.950 2,950 +0.01(+0.34%)
Apr 08, 2016 2.860 3.280 2.860 2.940 23,327 +0.08(+2.80%)
Apr 07, 2016 3.180 3.180 2.850 2.860 14,523 -0.14(-4.67%)
Apr 06, 2016 2.960 3.000 2.960 3.000 1,050 +0.00(+0.00%)
Apr 05, 2016 3.070 3.070 2.920 3.000 4,660 +0.12(+4.17%)
Apr 04, 2016 2.870 2.880 2.810 2.880 5,780 +0.07(+2.49%)
Apr 01, 2016 2.750 2.825 2.700 2.810 1,300 +0.06(+2.18%)
Mar 31, 2016 2.770 2.790 2.700 2.750 6,390 -0.01(-0.36%)
Mar 30, 2016 2.820 2.820 2.760 2.760 7,610 -0.10(-3.50%)
Mar 29, 2016 2.950 2.950 2.810 2.860 15,000 -0.09(-3.05%)
Mar 28, 2016 2.950 3.000 2.950 2.950 3,365 +0.00(+0.00%)
Mar 24, 2016 2.950 2.950 2.950 0 -0.07(-2.32%)
Mar 23, 2016 3.280 3.280 3.020 3.020 32,865 -0.19(-5.92%)
Mar 22, 2016 3.200 3.250 3.150 3.210 7,380 +0.06(+1.90%)
Mar 21, 2016 3.300 3.300 3.090 3.150 19,561 +0.01(+0.32%)
Mar 18, 2016 3.160 3.200 3.130 3.140 3,760 -0.01(-0.32%)
Mar 17, 2016 3.180 3.270 3.150 3.150 9,817 +0.07(+2.27%)
Mar 16, 2016 3.210 3.250 3.070 3.080 8,680 -0.14(-4.35%)
Mar 15, 2016 3.240 3.240 3.120 3.220 3,859 -0.03(-0.92%)
Mar 14, 2016 3.120 3.250 3.120 3.250 6,750 +0.05(+1.56%)
Mar 11, 2016 3.290 3.290 3.200 3.200 4,270 -0.06(-1.84%)
Mar 10, 2016 3.300 3.390 3.250 3.260 11,000 -0.04(-1.21%)
Mar 09, 2016 3.360 3.400 3.260 3.300 9,600 -0.12(-3.51%)
Mar 08, 2016 3.530 3.530 3.380 3.420 17,461 -0.15(-4.20%)
Mar 07, 2016 3.610 3.660 3.450 3.570 9,800 -0.11(-2.99%)
Mar 04, 2016 3.600 3.680 3.400 3.680 32,784 +0.03(+0.82%)
Mar 03, 2016 3.810 3.810 3.630 3.650 30,857 -0.11(-2.93%)
Mar 02, 2016 3.710 3.900 3.700 3.760 41,759 +0.18(+5.03%)
Mar 01, 2016 3.390 3.690 3.390 3.580 89,671 +0.28(+8.48%)
Feb 29, 2016 3.300 3.350 3.200 3.300 26,150 +0.01(+0.30%)
Feb 26, 2016 3.220 3.350 3.200 3.290 73,250 +0.16(+5.11%)
Feb 25, 2016 3.130 3.300 3.130 3.130 163,225 +0.13(+4.33%)
Feb 24, 2016 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
Feb 23, 2016 3.030 3.150 3.000 3.000 3,552 -0.03(-0.99%)
Feb 22, 2016 2.970 3.060 2.960 3.030 20,975 +0.23(+8.21%)
Feb 19, 2016 2.660 3.000 2.660 2.800 45,000 -0.04(-1.41%)
Feb 18, 2016 2.830 2.860 2.670 2.840 33,629 +0.04(+1.43%)
Feb 17, 2016 2.790 2.890 2.700 2.800 37,580 +0.09(+3.32%)
Feb 16, 2016 2.770 2.790 2.710 2.710 9,030 -0.04(-1.45%)
Feb 12, 2016 2.750 2.750 2.750 0 +0.14(+5.36%)
Feb 11, 2016 2.780 2.800 2.580 2.610 5,700 +0.02(+0.77%)
Feb 10, 2016 2.600 2.670 2.500 2.590 13,200 +0.09(+3.60%)
Feb 09, 2016 2.910 2.910 2.500 2.500 8,898 -0.19(-7.06%)
Feb 08, 2016 2.800 2.800 2.690 2.690 2,069 -0.01(-0.37%)
Feb 05, 2016 2.780 2.780 2.700 2.700 2,369 -0.09(-3.23%)
Feb 04, 2016 2.840 2.850 2.700 2.790 8,200 +0.09(+3.33%)
Feb 03, 2016 2.850 2.850 2.700 2.700 12,840 +0.02(+0.75%)
Feb 02, 2016 2.850 2.900 2.680 2.680 2,650 -0.13(-4.63%)
Feb 01, 2016 2.950 2.950 2.810 2.810 3,306 -0.19(-6.33%)
Jan 29, 2016 2.950 3.000 2.900 3.000 16,381 +0.07(+2.39%)
Jan 28, 2016 3.000 3.000 2.890 2.930 2,400 +0.01(+0.34%)
Jan 27, 2016 2.970 3.010 2.850 2.920 13,132 -0.03(-1.02%)
Jan 26, 2016 3.080 3.080 2.870 2.950 12,950 -0.03(-1.01%)
Jan 25, 2016 3.000 3.050 2.800 2.980 35,000 +0.12(+4.20%)
Jan 22, 2016 3.000 3.000 2.850 2.860 25,100 -0.12(-4.03%)
Jan 21, 2016 3.170 3.170 2.980 2.980 5,850 -0.10(-3.25%)
Jan 20, 2016 3.000 3.080 2.870 3.080 11,063 +0.08(+2.67%)
Jan 19, 2016 3.250 3.250 3.000 3.000 5,040 -0.25(-7.69%)
Jan 18, 2016 3.420 3.420 3.250 3.250 1,700 +0.00(+0.00%)
Jan 15, 2016 3.430 3.430 3.170 3.250 66,372 -0.20(-5.80%)
Jan 14, 2016 3.400 3.510 3.400 3.450 17,650 +0.15(+4.55%)
Jan 13, 2016 3.300 3.350 3.250 3.300 15,700 +0.05(+1.54%)
Jan 12, 2016 3.200 3.250 3.070 3.250 11,059 +0.15(+4.84%)
Jan 11, 2016 3.100 3.100 3.010 3.100 6,448 -0.10(-3.13%)
Jan 08, 2016 3.150 3.240 3.050 3.200 20,286 +0.14(+4.58%)
Jan 07, 2016 3.260 3.260 3.000 3.060 15,150 -0.25(-7.55%)
Jan 06, 2016 3.390 3.480 3.260 3.310 30,433 -0.13(-3.78%)
Jan 05, 2016 3.570 3.570 3.440 3.440 12,084 -0.11(-3.10%)
Jan 04, 2016 3.830 3.830 3.550 3.550 18,845 -0.38(-9.67%)
Dec 31, 2015 3.930 3.930 3.930 0 +0.02(+0.51%)
Dec 30, 2015 4.010 4.100 3.750 3.910 74,301 +0.04(+1.03%)
Dec 29, 2015 3.540 4.150 3.530 3.870 110,310 +0.47(+13.82%)
Dec 24, 2015 3.400 3.400 3.400 0 +0.35(+11.48%)
Dec 23, 2015 3.000 3.110 3.000 3.050 32,664 +0.07(+2.35%)
Dec 22, 2015 2.570 2.990 2.570 2.980 75,400 +0.33(+12.45%)
Dec 21, 2015 2.450 2.640 2.440 2.650 47,776 +0.19(+7.72%)
Dec 18, 2015 2.380 2.460 2.380 2.460 17,500 +0.07(+2.93%)
Dec 17, 2015 2.430 2.440 2.370 2.390 14,600 +0.02(+0.84%)
Dec 16, 2015 2.400 2.400 2.370 2.370 5,100 -0.03(-1.25%)
Dec 15, 2015 2.450 2.480 2.330 2.400 25,300 -0.05(-2.04%)
Dec 14, 2015 2.400 2.400 2.370 2.450 16,233 +0.09(+3.81%)
Dec 11, 2015 2.500 2.500 2.330 2.360 18,675 -0.08(-3.28%)
Dec 10, 2015 2.350 2.470 2.350 2.440 25,453 +0.09(+3.83%)
Dec 09, 2015 2.250 2.350 2.200 2.350 29,290 +0.15(+6.82%)
Dec 08, 2015 2.350 2.350 2.080 2.200 78,750 -0.14(-5.98%)
Dec 07, 2015 2.750 2.750 2.340 2.340 35,820 -0.23(-8.95%)
Dec 04, 2015 2.640 2.650 2.500 2.570 18,666 +0.12(+4.90%)
Dec 03, 2015 2.450 2.600 2.440 2.450 79,190 +0.12(+5.15%)
Dec 02, 2015 2.250 2.420 2.250 2.330 102,228 +0.13(+5.91%)
Dec 01, 2015 2.110 2.290 2.000 2.200 185,305 +0.13(+6.28%)
Nov 30, 2015 2.250 2.350 1.980 2.070 208,800 -0.22(-9.61%)
Nov 27, 2015 2.480 2.480 2.290 2.290 70,390 -0.17(-6.91%)
Nov 26, 2015 2.830 2.830 2.330 2.460 389,387 -0.19(-7.17%)
Nov 25, 2015 2.850 2.960 2.650 2.650 90,181 -0.30(-10.17%)
Nov 24, 2015 2.990 2.990 2.950 2.950 23,400 +0.01(+0.34%)
Nov 23, 2015 2.900 2.940 36,760 -0.25(-7.84%)
Nov 20, 2015 3.090 3.290 3.090 3.190 6,787 +0.06(+1.92%)
Nov 19, 2015 3.290 3.300 3.050 3.130 6,810 -0.09(-2.80%)
Nov 18, 2015 3.170 3.410 3.120 3.220 29,937 +0.00(+0.00%)
Nov 17, 2015 3.220 3.290 3.160 3.220 26,053 -0.02(-0.62%)
Nov 16, 2015 3.380 3.380 3.150 3.240 23,125 -0.18(-5.26%)
Nov 13, 2015 3.600 3.600 3.400 3.420 30,225 -0.17(-4.74%)
Nov 12, 2015 3.800 3.800 3.550 3.590 0 -0.16(-4.27%)
Nov 11, 2015 3.750 3.820 3.650 3.750 157,180 +0.12(+3.31%)
Nov 10, 2015 3.700 3.700 3.600 3.630 24,549 +0.13(+3.71%)
Nov 09, 2015 3.540 3.550 3.480 3.500 30,750 -0.04(-1.13%)
Nov 06, 2015 3.450 3.540 3.360 3.540 16,700 +0.24(+7.27%)
Nov 05, 2015 3.410 3.500 3.250 3.300 7,330 -0.10(-2.94%)
Nov 04, 2015 3.450 3.530 3.400 3.400 3,500 -0.14(-3.95%)
Nov 03, 2015 3.620 3.620 3.500 3.540 6,340 -0.08(-2.21%)
Nov 02, 2015 3.610 3.750 3.500 3.620 3,210 -0.13(-3.47%)
Oct 30, 2015 3.750 3.760 3.610 3.750 9,500 +0.10(+2.74%)
Oct 29, 2015 3.650 3.820 3.590 3.650 5,918 -0.05(-1.35%)
Oct 28, 2015 3.820 3.820 3.600 3.700 7,250 -0.07(-1.86%)
Oct 27, 2015 3.700 3.770 3.650 3.770 10,289 -0.13(-3.33%)
Oct 26, 2015 4.000 4.000 3.850 3.900 11,980 -0.10(-2.50%)
Oct 23, 2015 3.940 4.000 3.750 4.000 15,300 +0.25(+6.67%)
Oct 22, 2015 3.630 3.810 3.600 3.750 29,835 +0.03(+0.81%)
Oct 21, 2015 3.840 3.900 3.720 3.720 16,225 -0.06(-1.59%)
Oct 20, 2015 3.800 3.800 3.700 3.780 9,187 -0.02(-0.53%)
Oct 19, 2015 4.090 4.090 3.800 3.800 3,000 -0.17(-4.28%)
Oct 16, 2015 4.210 4.210 3.800 3.970 27,776 -0.24(-5.70%)
Oct 15, 2015 4.370 4.370 4.210 4.210 3,310 -0.06(-1.41%)
Oct 14, 2015 4.400 4.400 4.150 4.270 7,350 -0.17(-3.83%)
Oct 13, 2015 4.700 4.700 4.400 4.440 150,990 -0.24(-5.13%)
Oct 09, 2015 4.680 4.680 4.680 0 +0.15(+3.31%)
Oct 08, 2015 4.640 4.740 4.530 4.530 30,300 -0.17(-3.62%)
Oct 07, 2015 4.950 4.990 4.550 4.700 40,610 -0.35(-6.93%)
Oct 06, 2015 5.160 5.160 4.760 5.050 17,398 -0.15(-2.88%)
Oct 05, 2015 5.000 5.200 4.900 5.200 2,467 +0.01(+0.19%)
Oct 02, 2015 5.120 5.200 4.750 5.190 30,348 -0.04(-0.76%)
Oct 01, 2015 5.240 5.240 5.170 5.230 5,200 -0.02(-0.38%)
Sep 30, 2015 5.350 5.350 5.200 5.250 18,700 -0.10(-1.87%)
Sep 29, 2015 5.250 5.390 5.150 5.350 5,630 +0.10(+1.90%)
Sep 28, 2015 5.250 5.250 5.200 5.250 2,570 +0.01(+0.19%)
Sep 25, 2015 5.250 5.250 5.160 5.240 10,652 +0.03(+0.58%)
Sep 24, 2015 5.250 5.310 5.210 5.210 5,400 +0.01(+0.19%)
Sep 23, 2015 5.410 5.410 5.200 5.200 5,540 -0.01(-0.19%)
Sep 22, 2015 5.310 5.310 5.210 5.210 1,450 -0.29(-5.27%)
Sep 21, 2015 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Sep 18, 2015 5.300 5.750 5.300 5.500 94,800 +0.10(+1.85%)
Sep 17, 2015 5.260 5.450 5.190 5.400 3,650 -0.07(-1.28%)
Sep 16, 2015 5.470 5.470 5.470 5.470 535 +0.12(+2.24%)
Sep 15, 2015 5.400 5.480 5.240 5.350 5,100 -0.05(-0.93%)
Sep 14, 2015 5.460 5.510 5.350 5.400 2,971 -0.10(-1.82%)
Sep 11, 2015 5.700 5.700 5.400 5.500 3,800 +0.00(+0.00%)
Sep 10, 2015 5.700 5.790 5.500 5.500 3,300 -0.19(-3.34%)
Sep 09, 2015 5.850 5.850 5.250 5.690 75,850 -0.05(-0.87%)
Sep 08, 2015 5.640 5.740 5.580 5.740 3,612 +0.09(+1.59%)
Sep 04, 2015 5.650 5.650 5.650 0 +0.15(+2.73%)
Sep 03, 2015 5.880 5.890 5.500 5.500 19,600 -0.38(-6.46%)
Sep 02, 2015 5.900 5.900 5.600 5.880 6,150 +0.23(+4.07%)
Sep 01, 2015 6.000 6.000 5.650 5.650 1,402 -0.25(-4.24%)
Aug 31, 2015 5.900 5.900 5.890 5.900 10,900 -0.10(-1.67%)
Aug 28, 2015 5.600 6.000 5.600 6.000 8,453 +0.30(+5.26%)
Aug 27, 2015 5.550 5.750 5.550 5.700 10,226 -0.05(-0.87%)
Aug 26, 2015 5.950 5.950 5.750 5.750 6,700 -0.20(-3.36%)
Aug 25, 2015 6.470 6.470 5.890 5.950 17,665 -0.05(-0.83%)
Aug 24, 2015 6.370 6.000 6.000 10,443 -0.48(-7.41%)
Aug 21, 2015 6.350 6.490 6.300 6.480 8,215 +0.00(+0.00%)
Aug 20, 2015 6.500 6.500 6.350 6.480 6,476 -0.02(-0.31%)
Aug 19, 2015 6.540 6.540 6.500 6.500 5,880 -0.08(-1.22%)
Aug 18, 2015 6.400 6.630 6.350 6.580 2,013 +0.13(+2.02%)
Aug 17, 2015 6.650 6.650 6.340 6.450 4,807 -0.15(-2.27%)
Aug 14, 2015 6.600 6.700 6.350 6.600 9,852 +0.11(+1.69%)
Aug 13, 2015 6.700 6.700 6.400 6.490 8,230 -0.21(-3.13%)
Aug 12, 2015 6.890 6.890 6.700 6.700 16,456 -0.05(-0.74%)
Aug 11, 2015 6.850 7.000 6.510 6.750 25,157 +0.17(+2.58%)
Aug 10, 2015 6.740 6.750 6.450 6.580 32,635 +0.29(+4.61%)
Aug 07, 2015 6.400 6.400 6.000 6.290 5,100 -0.11(-1.72%)
Aug 06, 2015 6.200 6.400 6.200 6.400 1,765 -0.10(-1.54%)
Aug 05, 2015 6.600 6.600 6.500 6.500 1,741 -0.10(-1.52%)
Aug 04, 2015 7.000 7.000 6.500 6.600 14,380 -0.30(-4.35%)
Jul 31, 2015 6.900 6.900 6.900 0 +0.25(+3.76%)
Jul 30, 2015 6.730 6.750 6.650 6.650 14,400 +0.10(+1.53%)
Jul 29, 2015 6.430 6.870 6.430 6.550 14,400 +0.07(+1.08%)
Jul 28, 2015 6.200 6.480 6.000 6.480 11,200 +0.00(+0.00%)
Jul 27, 2015 6.500 6.500 6.210 6.480 68,669 -0.09(-1.37%)
Jul 24, 2015 6.850 6.850 6.500 6.570 22,600 -0.18(-2.67%)
Jul 23, 2015 6.710 6.750 6.500 6.750 25,000 -0.15(-2.17%)
Jul 22, 2015 6.750 6.900 6.660 6.900 9,272 -0.09(-1.29%)
Jul 21, 2015 6.950 6.990 6.700 6.990 10,700 -0.03(-0.43%)
Jul 20, 2015 7.000 7.050 6.760 7.020 4,500 -0.18(-2.50%)
Jul 17, 2015 7.240 7.240 6.770 7.200 11,600 -0.04(-0.55%)
Jul 16, 2015 7.200 7.450 7.000 7.240 8,120 +0.14(+1.97%)
Jul 15, 2015 7.090 7.320 6.890 7.100 18,461 +0.00(+0.00%)
Jul 14, 2015 7.020 7.150 7.000 7.100 11,400 -0.05(-0.70%)
Jul 13, 2015 7.400 7.500 7.000 7.150 6,900 -0.34(-4.54%)
Jul 10, 2015 7.450 7.500 7.440 7.490 12,600 -0.01(-0.13%)
Jul 09, 2015 7.260 7.500 7.260 7.500 5,700 +0.00(+0.00%)
Jul 08, 2015 7.490 7.500 7.490 7.500 5,450 +0.09(+1.21%)
Jul 07, 2015 8.090 8.100 7.140 7.410 122,910 -0.80(-9.74%)
Jul 06, 2015 8.500 8.510 8.050 8.210 34,750 -0.39(-4.53%)
Jul 03, 2015 8.550 8.600 8.500 8.600 23,100 +0.08(+0.94%)
Jul 02, 2015 8.900 8.940 8.380 8.520 59,150 -0.42(-4.70%)
Jun 30, 2015 8.940 8.940 8.940 0 -0.06(-0.67%)
Jun 29, 2015 9.200 9.200 8.970 9.000 197,372 -0.10(-1.10%)
Jun 26, 2015 9.500 9.500 9.000 9.100 412,025 -0.38(-4.01%)
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.