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

Mogo Inc (TSX: MOGO )

1.790 +0.120 (+7.19%)
Streaming Delayed Price Updated: 12:49 PM EDT, Aug 8, 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 (%)
Aug 07, 2024 1.770 1.770 1.670 1.670 10,812 -0.06(-3.47%)
Aug 06, 2024 1.670 1.750 1.600 1.730 11,408 +0.01(+0.58%)
Aug 02, 2024 1.720 0 -0.15(-8.02%)
Aug 01, 2024 1.880 1.910 1.850 1.870 17,620 -0.02(-1.06%)
Jul 31, 2024 1.970 1.980 1.890 1.890 26,360 -0.08(-4.06%)
Jul 30, 2024 1.980 2.000 1.950 1.970 11,056 +0.01(+0.51%)
Jul 29, 2024 1.900 2.020 1.900 1.960 31,765 +0.01(+0.51%)
Jul 26, 2024 2.010 2.030 1.940 1.950 15,139 -0.05(-2.50%)
Jul 25, 2024 2.080 2.080 1.990 2.000 23,822 -0.10(-4.76%)
Jul 24, 2024 2.160 2.170 2.080 2.100 11,408 -0.06(-2.78%)
Jul 23, 2024 2.120 2.180 2.070 2.160 7,839 +0.00(+0.00%)
Jul 22, 2024 2.120 2.160 2.080 2.160 60,404 +0.06(+2.86%)
Jul 19, 2024 2.100 2.130 2.080 2.100 36,201 +0.00(+0.00%)
Jul 18, 2024 2.150 2.150 2.060 2.100 63,450 -0.05(-2.33%)
Jul 17, 2024 2.190 2.220 2.120 2.150 25,326 -0.04(-1.83%)
Jul 16, 2024 2.110 2.250 2.100 2.190 26,134 +0.04(+1.86%)
Jul 15, 2024 2.200 2.200 2.090 2.150 21,976 +0.04(+1.90%)
Jul 12, 2024 2.250 2.250 2.080 2.110 24,368 -0.07(-3.21%)
Jul 11, 2024 2.120 2.210 2.110 2.180 33,795 +0.07(+3.32%)
Jul 10, 2024 2.040 2.120 2.040 2.110 33,229 +0.08(+3.94%)
Jul 09, 2024 2.130 2.130 2.030 2.030 36,258 -0.10(-4.69%)
Jul 08, 2024 2.080 2.130 2.080 2.130 18,679 +0.05(+2.40%)
Jul 05, 2024 2.050 2.100 2.020 2.080 9,192 +0.02(+0.97%)
Jul 04, 2024 2.080 2.090 2.000 2.060 8,103 -0.01(-0.48%)
Jul 03, 2024 2.020 2.070 2.000 2.070 7,953 +0.03(+1.47%)
Jul 02, 2024 1.990 2.050 1.990 2.040 7,128 +0.00(+0.00%)
Jun 28, 2024 2.040 0 -0.02(-0.97%)
Jun 27, 2024 2.050 2.070 2.050 2.060 4,966 -0.01(-0.48%)
Jun 26, 2024 2.010 2.080 2.010 2.070 32,106 +0.08(+4.02%)
Jun 25, 2024 2.050 2.050 1.970 1.990 6,783 -0.06(-2.93%)
Jun 24, 2024 1.980 2.050 1.980 2.050 23,474 +0.05(+2.50%)
Jun 21, 2024 2.030 2.030 1.990 2.000 65,517 -0.03(-1.48%)
Jun 20, 2024 1.960 2.030 1.930 2.030 33,816 +0.08(+4.10%)
Jun 19, 2024 1.940 1.970 1.940 1.950 9,024 -0.01(-0.51%)
Jun 18, 2024 1.940 1.980 1.920 1.960 10,095 +0.03(+1.55%)
Jun 17, 2024 1.980 2.000 1.920 1.930 21,662 -0.09(-4.46%)
Jun 14, 2024 2.060 2.060 1.980 2.020 29,011 -0.03(-1.46%)
Jun 13, 2024 2.110 2.190 2.050 2.050 21,943 -0.05(-2.38%)
Jun 12, 2024 2.110 2.130 2.000 2.100 37,351 -0.02(-0.94%)
Jun 11, 2024 2.210 2.210 2.090 2.120 24,020 -0.09(-4.07%)
Jun 10, 2024 2.210 2.250 2.150 2.210 17,367 +0.01(+0.45%)
Jun 07, 2024 2.210 2.270 2.140 2.200 28,031 -0.05(-2.22%)
Jun 06, 2024 2.240 2.270 2.200 2.250 64,872 +0.04(+1.81%)
Jun 05, 2024 2.050 2.290 2.050 2.210 77,171 +0.20(+9.95%)
Jun 04, 2024 1.980 2.030 1.910 2.010 31,614 +0.02(+1.01%)
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.