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

Mogo Inc (TSX: MOGO )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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, 2023 0.9100 0 -0.01(-1.09%)
Jun 29, 2023 0.9400 0.9400 0.9100 0.9200 20,010 +0.00(+0.00%)
Jun 28, 2023 0.9400 0.9500 0.9200 0.9200 18,506 -0.02(-2.13%)
Jun 27, 2023 0.9400 0.9600 0.9300 0.9400 16,183 +0.03(+3.30%)
Jun 26, 2023 0.9300 0.9300 0.9100 0.9100 33,926 -0.02(-2.15%)
Jun 23, 2023 0.9000 0.9400 0.9000 0.9300 9,392 +0.00(+0.00%)
Jun 22, 2023 0.9100 0.9300 0.9000 0.9300 15,139 +0.03(+3.33%)
Jun 21, 2023 0.9600 0.9600 0.9000 0.9000 55,498 -0.03(-3.23%)
Jun 20, 2023 0.9400 0.9600 0.9200 0.9300 38,669 -0.05(-5.10%)
Jun 19, 2023 0.9000 0.9800 0.9000 0.9800 50,167 +0.07(+7.69%)
Jun 16, 2023 0.9100 0.9300 0.9000 0.9100 29,216 -0.02(-2.15%)
Jun 15, 2023 0.9600 0.9600 0.9300 0.9300 32,649 -0.02(-2.11%)
Jun 14, 2023 0.9600 0.9700 0.9300 0.9500 18,878 +0.02(+2.15%)
Jun 13, 2023 0.9300 0.9600 0.9300 0.9300 37,737 -0.03(-3.12%)
Jun 12, 2023 0.9400 0.9600 0.9300 0.9600 18,610 +0.02(+2.13%)
Jun 09, 2023 0.9400 0.9500 0.9400 0.9400 7,713 -0.01(-1.05%)
Jun 08, 2023 0.9200 0.9700 0.9200 0.9500 6,643 +0.02(+2.15%)
Jun 07, 2023 0.9200 0.9500 0.9200 0.9300 24,113 +0.00(+0.00%)
Jun 06, 2023 0.9300 0.9300 0.9200 0.9300 19,480 +0.00(+0.00%)
Jun 05, 2023 0.9500 0.9600 0.9100 0.9300 31,007 -0.01(-1.06%)
Jun 02, 2023 0.9400 0.9600 0.9400 0.9400 23,412 +0.00(+0.00%)
Jun 01, 2023 0.9600 0.9600 0.9400 0.9400 34,789 -0.01(-1.05%)
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%)
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.