Mogo Inc Historical Data - MOGO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Mogo Inc (MOGO)
Mogo Inc (MOGO) Historical

Mogo Inc (MOGO)

2.55

0.05

(2.00%)

Closed April 29 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.19047619048	2.52	2.59	2.45	14884	2.50682281	CS
4	-0.16	-5.90405904059	2.71	2.78	2.45	23109	2.62583587	CS
12	0.28	12.3348017621	2.27	3.08	2.12	31371	2.63017763	CS
26	0.81	46.5517241379	1.74	3.08	1.35	31162	2.35898412	CS
52	-5.37	-67.803030303	7.92	11.61	1.35	39018	5.01880291	CS
156	-84.12	-97.057805469	86.67	103.14	1.35	173458	37.72091243	CS
260	-40.11	-94.0225035162	42.66	135	1.35	170785	46.35719597	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	2.55	0.05	2.00	2.5299999	2.56	2.49	5441
1714081200	2.5	-0.04	-1.57	2.57	2.57	2.49	16091
1713994800	2.54	-0.03	-1.17	2.5299999	2.59	2.5299999	3877
1713908400	2.57	0.07	2.80	2.5099999	2.57	2.5	5038
1713822000	2.5	0	0.00	2.48	2.5099999	2.45	13573
1713562800	2.5	-0.05	-1.96	2.52	2.54	2.48	35839
1713476400	2.55	0.03	1.19	2.52	2.55	2.5	41841
1713390000	2.52	-0.08	-3.08	2.55	2.57	2.52	27852
1713303600	2.6	-0.07	-2.62	2.67	2.67	2.55	26351
1713217200	2.67	-0.03	-1.11	2.71	2.75	2.63	16225
1712958000	2.7	0.02	0.75	2.7	2.72	2.67	66825
1712871600	2.68	-0.08	-2.90	2.68	2.74	2.68	7236
1712785200	2.7599999	0.01	0.36	2.75	2.7799999	2.72	19606
1712698800	2.75	0.05	1.85	2.67	2.75	2.67	35275
1712612400	2.7	0	0.00	2.65	2.75	2.6	13254
1712353200	2.7	0	0.00	2.62	2.72	2.55	34547
1712266800	2.7	0.19	7.57	2.54	2.71	2.5099999	32917
1712180400	2.5099999	-0.05	-1.95	2.6	2.61	2.48	19254
1712094000	2.56	-0.06	-2.29	2.58	2.65	2.55	17260
1712007600	2.62	-0.09	-3.32	2.71	2.72	2.6	6215
1711662000	2.71	0.14	5.45	2.56	2.75	2.56	42799
1711575600	2.57	-0.03	-1.15	2.62	2.62	2.55	24983
1711489200	2.6	0	0.00	2.63	2.63	2.59	65910
1711402800	2.6	0.01	0.39	2.6	2.64	2.59	28142
1711143600	2.59	-0.08	-3.00	2.66	2.66	2.59	25205
1711057200	2.67	0.06	2.30	2.62	2.72	2.58	43921
1710970800	2.61	-0.31	-10.62	2.89	2.9	2.57	71634
1710884400	2.92	0.25	9.36	2.67	2.96	2.66	41618
1710798000	2.67	0.04	1.52	2.68	2.7	2.6	23774
1710538800	2.63	-0.03	-1.13	2.68	2.72	2.62	13677
1710452400	2.66	0.07	2.70	2.5299999	2.7	2.47	29408
1710366000	2.59	0.16	6.58	2.4	2.69	2.4	24210
1710279600	2.43	-0.21	-7.95	2.66	2.7	2.34	56695
1710193200	2.64	-0.26	-8.97	3.0099999	3.0099999	2.64	52697
1709937600	2.9	-0.05	-1.69	2.97	3	2.88	29048
1709851200	2.95	0.1	3.51	3.08	3.08	2.85	107525
1709764800	2.85	-0.04	-1.38	2.81	2.91	2.81	26266
1709678400	2.89	-0.07	-2.36	2.98	3	2.73	93767
1709592000	2.96	0.34	12.98	2.58	2.99	2.58	105897
1709332800	2.62	0.01	0.38	2.62	2.64	2.58	7506
1709246400	2.61	0.08	3.16	2.56	2.65	2.5099999	58253
1709160000	2.5299999	0.06	2.43	2.5	2.7	2.49	85159
1709073600	2.47	0.18	7.86	2.31	2.5099999	2.31	26380
1708987200	2.29	0.12	5.53	2.16	2.32	2.15	7388
1708728000	2.17	-0.13	-5.65	2.32	2.32	2.15	14209
1708641600	2.3	0.02	0.88	2.32	2.32	2.21	25494
1708555200	2.2799999	-0.03	-1.30	2.29	2.31	2.27	9523
1708468800	2.31	-0.12	-4.94	2.41	2.41	2.31	7335
1708123200	2.43	0.02	0.83	2.42	2.46	2.3	18881
1708036800	2.41	0.13	5.70	2.3	2.41	2.24	20028
1707950400	2.2799999	0	0.00	2.35	2.43	2.2599999	32366
1707864000	2.2799999	-0.21	-8.43	2.47	2.47	2.2799999	28233
1707777600	2.49	0.08	3.32	2.44	2.5299999	2.44	34207
1707518400	2.41	0.21	9.55	2.21	2.44	2.21	39805
1707432000	2.2	0.02	0.92	2.17	2.2	2.16	13556
1707345600	2.18	0	0.00	2.18	2.18	2.18	0
1707259200	2.18	0.03	1.40	2.17	2.2	2.13	4848
1707172800	2.15	-0.11	-4.87	2.24	2.24	2.12	14814
1706913600	2.2599999	0.01	0.44	2.27	2.27	2.22	15115
1706827200	2.25	0.25	12.50	2.3	2.3	2.09	42983
1706740800	2	-0.05	-2.44	2.06	2.06	2	4668
1706654400	2.05	-0.03	-1.44	2.07	2.12	2.04	29092
1706568000	2.08	0.09	4.52	2.0099999	2.1	2.0099999	9564

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions