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 (%)
Jun 30, 2016 2.000 2.000 2.000 0 -0.02(-0.99%)
Jun 29, 2016 1.930 2.020 1.930 2.020 12,965 +0.09(+4.66%)
Jun 28, 2016 1.820 1.980 1.820 1.930 8,100 +0.11(+6.04%)
Jun 27, 2016 2.040 2.040 1.820 1.820 20,455 -0.18(-9.00%)
Jun 24, 2016 2.000 2.000 2.000 2.000 8,300 +0.00(+0.00%)
Jun 23, 2016 2.000 2.010 2.000 2.000 4,285 +0.00(+0.00%)
Jun 22, 2016 2.000 2.010 1.950 2.000 27,590 +0.00(+0.00%)
Jun 21, 2016 2.000 2.010 2.000 2.000 4,950 -0.01(-0.50%)
Jun 20, 2016 2.010 2.010 2.010 2.010 6,000 +0.05(+2.55%)
Jun 17, 2016 2.000 2.000 1.950 1.960 104,095 -0.04(-2.00%)
Jun 16, 2016 2.000 2.000 2.000 2.000 11,000 +0.00(+0.00%)
Jun 15, 2016 2.000 2.000 2.000 2.000 13,017 +0.00(+0.00%)
Jun 14, 2016 2.070 2.070 2.000 2.000 3,800 -0.02(-0.99%)
Jun 13, 2016 2.120 2.120 2.000 2.020 32,571 -0.09(-4.27%)
Jun 10, 2016 2.090 2.110 2.090 2.110 1,250 +0.02(+0.96%)
Jun 09, 2016 2.130 2.130 2.090 2.090 9,907 -0.02(-0.95%)
Jun 08, 2016 2.120 2.140 2.100 2.110 21,690 -0.02(-0.94%)
Jun 07, 2016 2.100 2.150 2.050 2.130 14,000 +0.03(+1.43%)
Jun 06, 2016 2.100 2.170 2.100 2.100 23,165 +0.03(+1.45%)
Jun 03, 2016 2.050 2.200 2.000 2.070 28,997 +0.06(+2.99%)
Jun 02, 2016 1.860 2.010 1.820 2.010 94,726 +0.18(+9.84%)
Jun 01, 2016 1.740 1.830 1.740 1.830 16,373 +0.08(+4.57%)
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%)
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.