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

Mogo Inc (TSX: MOGO )

2.290 +0.040 (+1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2023 0.9600 0.9600 0.9500 0.9500 8,655 +0.00(+0.00%)
May 30, 2023 0.9500 0.9800 0.9500 0.9500 34,040 -0.01(-1.04%)
May 29, 2023 0.9400 0.9700 0.9400 0.9600 18,605 +0.05(+5.49%)
May 26, 2023 1.000 1.050 0.9100 0.9100 115,764 -0.09(-9.00%)
May 25, 2023 1.060 1.090 1.000 1.000 207,432 -0.05(-4.76%)
May 24, 2023 1.060 1.060 1.000 1.050 472,944 -0.02(-1.87%)
May 23, 2023 1.040 1.080 1.040 1.070 162,696 +0.03(+2.88%)
May 19, 2023 1.040 0 +0.01(+0.97%)
May 18, 2023 1.010 1.060 1.010 1.030 16,324 +0.00(+0.00%)
May 17, 2023 1.040 1.040 1.020 1.030 7,605 +0.01(+0.98%)
May 16, 2023 1.050 1.050 1.010 1.020 50,793 +0.00(+0.00%)
May 15, 2023 1.010 1.040 1.010 1.020 21,710 +0.00(+0.00%)
May 12, 2023 1.040 1.050 1.020 1.020 9,471 -0.01(-0.97%)
May 11, 2023 1.040 1.070 1.030 1.030 85,456 -0.04(-3.74%)
May 10, 2023 1.080 1.110 1.070 1.070 74,426 -0.01(-0.93%)
May 09, 2023 1.080 1.080 1.070 1.080 25,547 +0.01(+0.93%)
May 08, 2023 1.060 1.080 1.060 1.070 17,065 +0.02(+1.90%)
May 05, 2023 1.030 1.060 1.030 1.050 48,169 +0.02(+1.94%)
May 04, 2023 1.000 1.060 1.000 1.030 121,610 +0.04(+4.04%)
May 03, 2023 0.9400 1.030 0.9400 0.9900 151,285 +0.05(+5.32%)
May 02, 2023 0.9200 0.9400 0.9200 0.9400 26,789 +0.03(+3.30%)
May 01, 2023 0.9500 0.9900 0.9100 0.9100 28,299 -0.03(-3.19%)
Apr 28, 2023 0.9000 0.9400 0.9000 0.9400 44,602 +0.04(+4.44%)
Apr 27, 2023 0.8900 0.9000 0.8800 0.9000 23,552 +0.01(+1.12%)
Apr 26, 2023 0.8800 0.9000 0.8800 0.8900 35,041 +0.02(+2.30%)
Apr 25, 2023 0.8600 0.8700 0.8600 0.8700 10,501 +0.01(+1.16%)
Apr 24, 2023 0.8800 0.8800 0.8600 0.8600 9,286 +0.00(+0.00%)
Apr 21, 2023 0.9000 0.9000 0.8600 0.8600 65,999 -0.02(-2.27%)
Apr 20, 2023 0.9200 0.9200 0.8800 0.8800 33,353 -0.06(-6.38%)
Apr 19, 2023 0.9300 0.9400 0.9100 0.9400 29,551 +0.01(+1.08%)
Apr 18, 2023 0.9400 0.9400 0.9300 0.9300 10,952 +0.00(+0.00%)
Apr 17, 2023 0.9300 0.9900 0.9300 0.9300 43,054 -0.04(-4.12%)
Apr 14, 2023 1.000 1.020 0.9700 0.9700 43,920 +0.00(+0.00%)
Apr 13, 2023 0.9600 0.9900 0.9500 0.9700 71,856 +0.03(+3.19%)
Apr 12, 2023 0.9300 0.9600 0.9200 0.9400 142,919 +0.04(+4.44%)
Apr 11, 2023 0.9000 0.9000 0.8700 0.9000 146,158 +0.02(+2.27%)
Apr 10, 2023 0.8800 0.9000 0.8700 0.8800 13,694 +0.01(+1.15%)
Apr 06, 2023 0.8700 0 -0.04(-4.40%)
Apr 05, 2023 0.8800 0.9100 0.8500 0.9100 154,637 +0.06(+7.06%)
Apr 04, 2023 0.8700 0.8700 0.8300 0.8500 94,562 +0.00(+0.00%)
Apr 03, 2023 0.9600 0.9700 0.8100 0.8500 255,261 -0.05(-5.56%)
Mar 31, 2023 0.9300 0.9300 0.8800 0.9000 99,036 +0.00(+0.00%)
Mar 30, 2023 0.8300 0.9200 0.8300 0.9000 217,454 +0.05(+5.88%)
Mar 29, 2023 0.8600 0.8700 0.8100 0.8500 54,030 +0.00(+0.00%)
Mar 28, 2023 0.8300 0.8800 0.8300 0.8500 46,174 -0.01(-1.16%)
Mar 27, 2023 0.8900 0.8900 0.8500 0.8600 51,248 -0.02(-2.27%)
Mar 24, 2023 0.9000 0.9000 0.8500 0.8800 53,208 -0.02(-2.22%)
Mar 23, 2023 0.8200 0.9000 0.8200 0.9000 176,158 +0.10(+12.50%)
Mar 22, 2023 0.8000 0.8000 0.7700 0.8000 36,554 +0.00(+0.00%)
Mar 21, 2023 0.7500 0.8000 0.7500 0.8000 48,921 +0.05(+6.67%)
Mar 20, 2023 0.7900 0.8000 0.7500 0.7500 90,350 -0.02(-2.60%)
Mar 17, 2023 0.7800 0.8100 0.7700 0.7700 146,632 -0.05(-6.10%)
Mar 16, 2023 0.7800 0.8200 0.7800 0.8200 17,953 +0.04(+5.13%)
Mar 15, 2023 0.7900 0.8100 0.7800 0.7800 37,571 -0.07(-8.24%)
Mar 14, 2023 0.8100 0.8600 0.8100 0.8500 36,529 +0.06(+7.59%)
Mar 13, 2023 0.7600 0.8300 0.7600 0.7900 34,671 +0.06(+8.22%)
Mar 10, 2023 0.8300 0.8300 0.7300 0.7300 127,157 -0.09(-10.98%)
Mar 09, 2023 0.9000 0.9100 0.8200 0.8200 91,997 -0.09(-9.89%)
Mar 08, 2023 0.9200 0.9200 0.9000 0.9100 26,649 -0.01(-1.09%)
Mar 07, 2023 0.9300 0.9300 0.9100 0.9200 61,634 -0.02(-2.13%)
Mar 06, 2023 0.9000 0.9400 0.8800 0.9400 73,373 +0.03(+3.30%)
Mar 03, 2023 0.8900 0.9100 0.8900 0.9100 20,152 +0.01(+1.11%)
Mar 02, 2023 0.9100 0.9100 0.8800 0.9000 52,397 -0.02(-2.17%)
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.