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 16, 2024 2.320 2.420 2.280 2.290 56,206 +0.04(+1.78%)
May 15, 2024 2.320 2.330 2.220 2.250 42,330 -0.07(-3.02%)
May 14, 2024 2.340 2.360 2.320 2.320 36,733 -0.04(-1.69%)
May 13, 2024 2.330 2.460 2.330 2.360 102,995 -0.05(-2.07%)
May 10, 2024 2.460 2.600 2.410 2.410 25,935 -0.05(-2.03%)
May 09, 2024 2.490 2.530 2.460 2.460 26,371 +0.00(+0.00%)
May 08, 2024 2.490 2.500 2.420 2.460 42,643 -0.02(-0.81%)
May 07, 2024 2.500 2.520 2.470 2.480 9,600 -0.03(-1.20%)
May 06, 2024 2.500 2.510 2.500 2.510 2,438 +0.02(+0.80%)
May 03, 2024 2.530 2.550 2.460 2.490 13,594 -0.04(-1.58%)
May 02, 2024 2.540 2.550 2.530 2.530 6,066 -0.02(-0.78%)
May 01, 2024 2.570 2.570 2.550 2.550 9,710 -0.03(-1.16%)
Apr 30, 2024 2.530 2.580 2.500 2.580 14,424 +0.05(+1.98%)
Apr 29, 2024 2.540 2.550 2.510 2.530 4,098 -0.02(-0.78%)
Apr 26, 2024 2.530 2.560 2.490 2.550 5,441 +0.05(+2.00%)
Apr 25, 2024 2.570 2.570 2.490 2.500 16,091 -0.04(-1.57%)
Apr 24, 2024 2.530 2.590 2.530 2.540 3,877 -0.03(-1.17%)
Apr 23, 2024 2.510 2.570 2.500 2.570 5,038 +0.07(+2.80%)
Apr 22, 2024 2.480 2.510 2.450 2.500 13,573 +0.00(+0.00%)
Apr 19, 2024 2.520 2.540 2.480 2.500 35,839 -0.05(-1.96%)
Apr 18, 2024 2.520 2.590 2.500 2.550 41,841 +0.03(+1.19%)
Apr 17, 2024 2.550 2.570 2.520 2.520 27,852 -0.08(-3.08%)
Apr 16, 2024 2.670 2.670 2.550 2.600 26,351 -0.07(-2.62%)
Apr 15, 2024 2.710 2.750 2.630 2.670 16,225 -0.03(-1.11%)
Apr 12, 2024 2.700 2.720 2.670 2.700 66,825 +0.02(+0.75%)
Apr 11, 2024 2.680 2.740 2.680 2.680 7,236 -0.08(-2.90%)
Apr 10, 2024 2.750 2.780 2.720 2.760 19,606 +0.01(+0.36%)
Apr 09, 2024 2.670 2.750 2.670 2.750 35,275 +0.05(+1.85%)
Apr 08, 2024 2.650 2.750 2.600 2.700 13,254 +0.00(+0.00%)
Apr 05, 2024 2.620 2.720 2.550 2.700 34,547 +0.00(+0.00%)
Apr 04, 2024 2.540 2.710 2.510 2.700 32,917 +0.19(+7.57%)
Apr 03, 2024 2.600 2.610 2.480 2.510 19,254 -0.05(-1.95%)
Apr 02, 2024 2.580 2.650 2.540 2.560 17,260 -0.06(-2.29%)
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.