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

Mogo Inc (TSX: MOGO )

2.100 -0.020 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2016 2.120 2.140 2.020 2.100 15,400 -0.01(-0.47%)
Nov 29, 2016 2.100 2.190 2.090 2.110 24,084 +0.01(+0.48%)
Nov 28, 2016 2.040 2.100 2.000 2.100 173,544 +0.12(+6.06%)
Nov 25, 2016 1.880 2.040 1.760 1.980 57,080 +0.13(+7.03%)
Nov 24, 2016 1.850 1.850 1.800 1.850 3,800 +0.03(+1.65%)
Nov 23, 2016 1.900 1.900 1.800 1.820 32,078 -0.10(-5.21%)
Nov 22, 2016 1.950 1.950 1.920 1.920 17,962 -0.03(-1.54%)
Nov 21, 2016 1.860 1.950 1.770 1.950 53,307 +0.15(+8.33%)
Nov 18, 2016 1.760 1.860 1.760 1.800 12,900 +0.00(+0.00%)
Nov 17, 2016 1.740 1.800 1.650 1.800 26,200 +0.15(+9.09%)
Nov 16, 2016 1.800 1.990 1.510 1.650 53,400 -0.10(-5.71%)
Nov 15, 2016 2.090 2.090 1.750 1.750 29,382 -0.25(-12.50%)
Nov 14, 2016 2.100 2.210 1.920 2.000 58,673 -0.06(-2.91%)
Nov 11, 2016 1.940 2.250 1.940 2.060 73,040 +0.17(+8.99%)
Nov 10, 2016 1.770 1.890 1.770 1.890 47,545 +0.12(+6.78%)
Nov 09, 2016 1.750 1.800 1.750 1.770 20,924 +0.07(+4.12%)
Nov 08, 2016 1.790 1.800 1.690 1.700 30,115 -0.09(-5.03%)
Nov 07, 2016 1.810 1.840 1.750 1.790 49,609 +0.01(+0.56%)
Nov 04, 2016 1.670 1.850 1.670 1.780 79,468 +0.15(+9.20%)
Nov 03, 2016 1.500 1.640 1.480 1.630 38,400 +0.12(+7.95%)
Nov 02, 2016 1.500 1.520 1.470 1.510 27,206 +0.01(+0.67%)
Nov 01, 2016 1.380 1.500 1.380 1.500 28,350 +0.15(+11.11%)
Oct 31, 2016 1.380 1.380 1.340 1.350 8,337 -0.01(-0.74%)
Oct 28, 2016 1.410 1.410 1.360 1.360 27,852 -0.02(-1.45%)
Oct 27, 2016 1.330 1.380 1.330 1.380 19,297 +0.04(+2.99%)
Oct 26, 2016 1.380 1.380 1.340 1.340 6,100 -0.01(-0.74%)
Oct 25, 2016 1.370 1.370 1.350 1.350 7,982 -0.02(-1.46%)
Oct 24, 2016 1.410 1.410 1.370 1.370 14,117 +0.01(+0.74%)
Oct 21, 2016 1.460 1.460 1.360 1.360 62,790 -0.03(-2.16%)
Oct 20, 2016 1.390 1.400 1.380 1.390 77,800 -0.01(-0.71%)
Oct 19, 2016 1.400 1.400 1.400 1.400 16,600 +0.00(+0.00%)
Oct 18, 2016 1.520 1.520 1.400 1.400 35,900 -0.11(-7.28%)
Oct 17, 2016 1.410 1.510 1.350 1.510 88,845 +0.12(+8.63%)
Oct 14, 2016 1.420 1.420 1.370 1.390 15,080 -0.04(-2.80%)
Oct 13, 2016 1.240 1.430 1.240 1.430 71,960 +0.18(+14.40%)
Oct 12, 2016 1.200 1.260 1.100 1.250 137,485 +0.05(+4.17%)
Oct 11, 2016 1.290 1.310 1.200 1.200 95,606 -0.12(-9.09%)
Oct 07, 2016 1.320 1.320 1.320 0 -0.03(-2.22%)
Oct 06, 2016 1.420 1.420 1.350 1.350 33,823 -0.08(-5.59%)
Oct 05, 2016 1.410 1.430 1.380 1.430 7,190 +0.03(+2.14%)
Oct 04, 2016 1.430 1.450 1.400 1.400 20,100 -0.04(-2.78%)
Oct 03, 2016 1.450 1.500 1.430 1.440 28,082 -0.01(-0.69%)
Sep 30, 2016 1.420 1.450 1.400 1.450 34,200 +0.01(+0.69%)
Sep 29, 2016 1.420 1.440 1.410 1.440 11,005 +0.04(+2.86%)
Sep 28, 2016 1.420 1.420 1.400 1.400 7,319 -0.05(-3.45%)
Sep 27, 2016 1.420 1.450 1.410 1.450 12,500 -0.01(-0.68%)
Sep 26, 2016 1.480 1.480 1.450 1.460 17,710 -0.01(-0.68%)
Sep 23, 2016 1.450 1.480 1.450 1.470 4,600 +0.02(+1.38%)
Sep 22, 2016 1.485 1.485 1.450 1.450 27,625 +0.00(+0.00%)
Sep 21, 2016 1.420 1.450 1.410 1.450 10,200 +0.03(+2.11%)
Sep 20, 2016 1.440 1.450 1.400 1.420 16,150 -0.04(-2.74%)
Sep 19, 2016 1.540 1.540 1.440 1.460 10,900 -0.04(-2.67%)
Sep 16, 2016 1.530 1.530 1.500 1.500 5,900 +0.00(+0.00%)
Sep 15, 2016 1.450 1.500 1.440 1.500 201,800 +0.05(+3.45%)
Sep 14, 2016 1.460 1.460 1.445 1.450 35,100 -0.01(-0.68%)
Sep 13, 2016 1.470 1.470 1.430 1.460 33,133 -0.05(-3.31%)
Sep 12, 2016 1.510 1.510 1.510 1.510 11,550 +0.00(+0.00%)
Sep 09, 2016 1.610 1.610 1.500 1.510 42,370 -0.09(-5.63%)
Sep 08, 2016 1.550 1.600 1.530 1.600 25,600 +0.04(+2.56%)
Sep 07, 2016 1.640 1.640 1.540 1.560 16,306 -0.05(-3.11%)
Sep 06, 2016 1.650 1.650 1.610 1.610 10,704 -0.04(-2.42%)
Sep 02, 2016 1.650 1.650 1.650 0 -0.02(-1.20%)
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.