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

Mogo Inc (TSX: MOGO )

1.540 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 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 (%)
Sep 12, 2024 1.490 1.570 1.490 1.540 26,426 +0.04(+2.67%)
Sep 11, 2024 1.570 1.580 1.490 1.500 41,966 -0.09(-5.66%)
Sep 10, 2024 1.600 1.600 1.560 1.590 31,114 +0.00(+0.00%)
Sep 09, 2024 1.610 1.660 1.590 1.590 14,649 -0.05(-3.05%)
Sep 06, 2024 1.650 1.680 1.620 1.640 5,665 -0.01(-0.61%)
Sep 05, 2024 1.620 1.710 1.620 1.650 4,584 -0.04(-2.37%)
Sep 04, 2024 1.660 1.700 1.660 1.690 5,746 +0.01(+0.60%)
Sep 03, 2024 1.650 1.690 1.640 1.680 8,446 +0.02(+1.20%)
Aug 30, 2024 1.660 0 -0.01(-0.60%)
Aug 29, 2024 1.670 1.680 1.640 1.670 3,336 +0.01(+0.60%)
Aug 28, 2024 1.670 1.680 1.620 1.660 17,553 -0.03(-1.78%)
Aug 27, 2024 1.700 1.700 1.670 1.690 8,578 -0.02(-1.17%)
Aug 26, 2024 1.700 1.710 1.650 1.710 12,489 +0.00(+0.00%)
Aug 23, 2024 1.670 1.750 1.670 1.710 12,426 +0.04(+2.40%)
Aug 22, 2024 1.720 1.720 1.650 1.670 8,482 -0.04(-2.34%)
Aug 21, 2024 1.700 1.750 1.690 1.710 21,644 +0.02(+1.18%)
Aug 20, 2024 1.710 1.800 1.680 1.690 41,759 -0.09(-5.06%)
Aug 19, 2024 1.780 1.810 1.780 1.780 5,024 -0.01(-0.56%)
Aug 16, 2024 1.820 1.850 1.760 1.790 12,085 -0.02(-1.10%)
Aug 15, 2024 1.760 1.850 1.760 1.810 10,527 +0.02(+1.12%)
Aug 14, 2024 1.800 1.810 1.750 1.790 16,777 +0.01(+0.56%)
Aug 13, 2024 1.810 1.840 1.750 1.780 15,065 -0.02(-1.11%)
Aug 12, 2024 1.810 1.840 1.800 1.800 7,633 +0.00(+0.00%)
Aug 09, 2024 1.820 1.840 1.800 1.800 7,404 -0.04(-2.17%)
Aug 08, 2024 1.690 1.850 1.690 1.840 26,050 +0.17(+10.18%)
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%)
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.