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

Mogo Inc (TSX: MOGO )

2.250 +0.040 (+1.81%)
Streaming Delayed Price Updated: 3:15 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 (%)
Sep 29, 2023 2.130 2.220 2.120 2.120 20,292 +0.00(+0.00%)
Sep 28, 2023 2.130 2.160 2.090 2.120 16,385 +0.01(+0.47%)
Sep 27, 2023 2.080 2.150 2.060 2.110 14,471 +0.07(+3.43%)
Sep 26, 2023 2.050 2.070 2.030 2.040 8,041 -0.02(-0.97%)
Sep 25, 2023 2.030 2.120 2.060 2.060 28,527 +0.00(+0.00%)
Sep 22, 2023 2.070 2.080 2.060 2.060 16,004 +0.00(+0.00%)
Sep 21, 2023 2.010 2.080 2.010 2.060 19,990 +0.03(+1.48%)
Sep 20, 2023 2.060 2.080 2.030 2.030 39,687 -0.02(-0.98%)
Sep 19, 2023 2.040 2.050 2.020 2.050 11,654 +0.02(+0.99%)
Sep 18, 2023 2.100 2.110 2.030 2.030 32,048 -0.10(-4.69%)
Sep 15, 2023 2.150 2.180 2.130 2.130 10,681 -0.01(-0.47%)
Sep 14, 2023 2.130 2.150 2.090 2.140 8,904 +0.02(+0.94%)
Sep 13, 2023 2.120 2.160 2.080 2.120 29,156 -0.03(-1.40%)
Sep 12, 2023 2.160 2.200 2.120 2.150 17,100 +0.00(+0.00%)
Sep 11, 2023 2.220 2.250 2.130 2.150 38,522 -0.06(-2.71%)
Sep 08, 2023 2.220 2.240 2.150 2.210 31,359 -0.02(-0.90%)
Sep 07, 2023 2.210 2.250 2.150 2.230 44,670 +0.08(+3.72%)
Sep 06, 2023 2.290 2.290 2.150 2.150 81,583 -0.15(-6.52%)
Sep 05, 2023 2.640 2.650 2.240 2.300 111,168 -0.12(-4.96%)
Sep 01, 2023 2.420 0 +0.41(+20.40%)
Aug 31, 2023 1.980 2.080 1.980 2.010 67,470 -0.04(-1.95%)
Aug 30, 2023 2.140 2.160 2.020 2.050 106,472 -0.09(-4.21%)
Aug 29, 2023 2.240 2.240 2.050 2.140 71,590 -0.12(-5.31%)
Aug 28, 2023 2.330 2.330 2.220 2.260 15,041 -0.12(-5.04%)
Aug 25, 2023 2.270 2.410 2.270 2.380 6,355 +0.10(+4.39%)
Aug 24, 2023 2.440 2.450 2.280 2.280 17,329 -0.17(-6.94%)
Aug 23, 2023 2.430 2.470 2.430 2.450 7,850 +0.05(+2.08%)
Aug 22, 2023 2.400 2.470 2.400 2.400 6,398 +0.00(+0.00%)
Aug 21, 2023 2.360 2.430 2.350 2.400 17,308 +0.04(+1.69%)
Aug 18, 2023 2.380 2.600 2.360 2.360 43,917 -0.09(-3.67%)
Aug 17, 2023 2.590 2.620 2.420 2.450 45,704 -0.19(-7.20%)
Aug 16, 2023 2.660 2.660 2.600 2.640 9,997 -0.03(-1.12%)
Aug 15, 2023 2.640 2.750 2.640 2.670 6,944 +0.03(+1.14%)
Aug 14, 2023 2.770 2.840 2.500 2.640 28,013 +1.72(+186.96%)
Aug 11, 2023 0.9500 0.9600 0.9000 0.9200 171,172 -0.10(-9.80%)
Aug 10, 2023 1.200 1.200 0.9500 1.020 354,339 +0.08(+8.51%)
Aug 09, 2023 0.9400 0.9500 0.9400 0.9400 20,049 -0.01(-1.05%)
Aug 08, 2023 0.9700 0.9700 0.9200 0.9500 32,718 -0.04(-4.04%)
Aug 04, 2023 0.9900 0 -0.01(-1.00%)
Aug 03, 2023 0.9600 1.000 0.9500 1.000 13,710 +0.04(+4.17%)
Aug 02, 2023 0.9600 0.9600 0.9400 0.9600 17,951 +0.00(+0.00%)
Aug 01, 2023 1.000 1.000 0.9400 0.9600 19,914 -0.03(-3.03%)
Jul 31, 2023 1.000 1.030 0.9700 0.9900 27,728 +0.00(+0.00%)
Jul 28, 2023 0.9800 1.000 0.9700 0.9900 15,250 +0.01(+1.02%)
Jul 27, 2023 1.020 1.020 0.9700 0.9800 50,373 -0.02(-2.00%)
Jul 26, 2023 1.000 1.010 0.9900 1.000 21,029 -0.01(-0.99%)
Jul 25, 2023 1.040 1.050 1.000 1.010 33,293 -0.01(-0.98%)
Jul 24, 2023 1.050 1.060 1.020 1.020 18,009 -0.03(-2.86%)
Jul 21, 2023 1.040 1.070 1.040 1.050 10,512 +0.01(+0.96%)
Jul 20, 2023 1.080 1.120 1.030 1.040 85,459 -0.05(-4.59%)
Jul 19, 2023 1.170 1.190 1.090 1.090 200,972 -0.08(-6.84%)
Jul 18, 2023 1.130 1.190 1.130 1.170 73,163 +0.07(+6.36%)
Jul 17, 2023 1.050 1.140 1.050 1.100 102,662 +0.05(+4.76%)
Jul 14, 2023 1.210 1.240 1.050 1.050 230,676 -0.11(-9.48%)
Jul 13, 2023 0.9100 1.290 0.9100 1.160 227,505 +0.23(+24.73%)
Jul 12, 2023 0.9100 0.9300 0.9100 0.9300 38,643 +0.00(+0.00%)
Jul 11, 2023 0.9200 0.9400 0.9100 0.9300 23,712 +0.02(+2.20%)
Jul 10, 2023 0.8600 0.9300 0.8600 0.9100 58,630 +0.04(+4.60%)
Jul 07, 2023 0.8600 0.8800 0.8500 0.8700 18,849 +0.00(+0.00%)
Jul 06, 2023 0.8700 0.8800 0.8700 0.8700 20,761 -0.01(-1.14%)
Jul 05, 2023 0.9300 0.9300 0.8800 0.8800 50,305 -0.06(-6.38%)
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.