Register for streaming realtime charts, analysis tools, and prices.
MOGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.71 | -0.03 | -1.44% | 1.72 | 1.80 | 1.70 | 49,115 |
| May 17 2024 | 1.735 | 0.05 | 2.66% | 1.72 | 1.7908 | 1.68 | 127,581 |
| May 16 2024 | 1.69 | 0.03 | 1.81% | 1.72 | 1.75 | 1.685 | 118,334 |
| May 15 2024 | 1.66 | -0.04 | -2.35% | 1.72 | 1.73 | 1.62 | 109,584 |
| May 14 2024 | 1.70 | -0.02 | -1.15% | 1.70 | 1.76 | 1.69 | 47,102 |
| May 13 2024 | 1.7197 | -0.04 | -2.29% | 1.69 | 1.7999 | 1.69 | 80,127 |
| May 10 2024 | 1.76 | -0.03 | -1.68% | 1.93 | 1.93 | 1.76 | 87,226 |
| May 09 2024 | 1.79 | -0.01 | -0.56% | 1.86 | 1.87 | 1.78 | 91,817 |
| May 08 2024 | 1.80 | 0.00 | 0.00% | 1.78 | 1.85 | 1.75 | 102,974 |
| May 07 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.835 | 1.80 | 22,130 |
| May 06 2024 | 1.83 | -0.01 | -0.54% | 1.81 | 1.84 | 1.8001 | 9,635 |
| May 03 2024 | 1.84 | -0.01 | -0.54% | 1.90 | 1.90 | 1.79 | 40,469 |
| May 02 2024 | 1.85 | 0.01 | 0.54% | 1.86 | 1.87 | 1.84 | 10,887 |
| May 01 2024 | 1.84 | -0.03 | -1.34% | 1.87 | 1.8814 | 1.84 | 22,960 |
| Apr 30 2024 | 1.865 | 0.01 | 0.81% | 1.87 | 1.875 | 1.83 | 33,610 |
| Apr 29 2024 | 1.85 | -0.02 | -1.07% | 1.87 | 1.88 | 1.82 | 23,340 |
| Apr 26 2024 | 1.87 | -0.01 | -0.53% | 1.87 | 1.88 | 1.8216 | 29,663 |
| Apr 25 2024 | 1.88 | 0.00 | 0.00% | 1.87 | 1.90 | 1.82 | 26,867 |
| Apr 24 2024 | 1.88 | 0.01 | 0.53% | 1.89 | 1.89 | 1.855 | 29,806 |
| Apr 23 2024 | 1.87 | 0.04 | 2.19% | 1.86 | 1.90 | 1.79 | 17,348 |
| Apr 22 2024 | 1.83 | 0.02 | 1.10% | 1.81 | 1.85 | 1.80 | 17,665 |
| Apr 19 2024 | 1.81 | -0.04 | -2.16% | 1.85 | 1.87 | 1.805 | 62,643 |
| Apr 18 2024 | 1.85 | 0.03 | 1.65% | 1.84 | 1.85 | 1.79 | 46,757 |
| Apr 17 2024 | 1.82 | -0.02 | -1.09% | 1.86 | 1.86 | 1.82 | 25,131 |
| Apr 16 2024 | 1.84 | -0.09 | -4.66% | 1.92 | 1.92 | 1.82 | 74,884 |
| Apr 15 2024 | 1.93 | -0.04 | -2.03% | 2.07 | 2.07 | 1.90 | 59,578 |
| Apr 12 2024 | 1.97 | 0.00 | 0.00% | 1.95 | 1.98 | 1.94 | 45,676 |
| Apr 11 2024 | 1.97 | -0.03 | -1.50% | 2.00 | 2.028 | 1.97 | 48,792 |
| Apr 10 2024 | 2.00 | -0.03 | -1.48% | 2.03 | 2.04 | 1.96 | 36,290 |
| Apr 09 2024 | 2.03 | 0.04 | 2.01% | 1.98 | 2.035 | 1.95 | 64,853 |
| Apr 08 2024 | 1.99 | -0.01 | -0.50% | 1.97 | 2.02 | 1.92 | 69,965 |
| Apr 05 2024 | 2.00 | 0.00 | 0.00% | 1.99 | 2.01 | 1.88 | 85,474 |
| Apr 04 2024 | 2.00 | 0.15 | 8.11% | 1.85 | 2.01 | 1.85 | 138,620 |
| Apr 03 2024 | 1.85 | -0.03 | -1.60% | 1.85 | 1.93 | 1.83 | 85,996 |
| Apr 02 2024 | 1.88 | -0.05 | -2.59% | 1.89 | 1.9402 | 1.87 | 25,050 |
| Apr 01 2024 | 1.93 | -0.07 | -3.50% | 2.01 | 2.01 | 1.92 | 49,794 |
| Mar 28 2024 | 2.00 | 0.11 | 5.82% | 1.90 | 2.03 | 1.90 | 113,286 |
| Mar 27 2024 | 1.89 | -0.03 | -1.31% | 1.91 | 1.93 | 1.81 | 71,440 |
| Mar 26 2024 | 1.915 | -0.01 | -0.26% | 1.92 | 2.00 | 1.90 | 117,596 |
| Mar 25 2024 | 1.92 | 0.03 | 1.59% | 1.93 | 1.94 | 1.895 | 57,624 |
| Mar 22 2024 | 1.89 | -0.09 | -4.55% | 1.95 | 1.97 | 1.89 | 68,933 |
| Mar 21 2024 | 1.98 | 0.05 | 2.86% | 1.94 | 2.00 | 1.90 | 135,263 |
| Mar 20 2024 | 1.925 | -0.26 | -11.70% | 2.15 | 2.15 | 1.87 | 311,495 |
| Mar 19 2024 | 2.18 | 0.19 | 9.55% | 1.95 | 2.18 | 1.94 | 244,084 |
| Mar 18 2024 | 1.99 | 0.06 | 3.11% | 1.94 | 2.00 | 1.91 | 161,293 |
| Mar 15 2024 | 1.93 | -0.06 | -3.02% | 1.93 | 2.05 | 1.91 | 61,570 |
| Mar 14 2024 | 1.99 | 0.05 | 2.58% | 1.93 | 2.02 | 1.82 | 91,963 |
| Mar 13 2024 | 1.94 | 0.17 | 9.60% | 1.74 | 2.01 | 1.74 | 85,501 |
| Mar 12 2024 | 1.77 | -0.19 | -9.69% | 1.99 | 1.99 | 1.74 | 140,814 |
| Mar 11 2024 | 1.96 | -0.22 | -10.09% | 2.14 | 2.18 | 1.95 | 54,161 |
| Mar 08 2024 | 2.18 | -0.02 | -0.91% | 2.25 | 2.25 | 2.14 | 78,682 |
| Mar 07 2024 | 2.20 | 0.09 | 4.27% | 2.20 | 2.24 | 2.10 | 135,735 |
| Mar 06 2024 | 2.11 | -0.03 | -1.17% | 2.07 | 2.17 | 2.07 | 75,914 |
| Mar 05 2024 | 2.135 | -0.09 | -3.83% | 2.20 | 2.23 | 2.00 | 155,527 |
| Mar 04 2024 | 2.22 | 0.30 | 15.63% | 1.93 | 2.23 | 1.93 | 238,680 |
| Mar 01 2024 | 1.92 | 0.01 | 0.52% | 1.94 | 1.96 | 1.89 | 28,631 |
| Feb 29 2024 | 1.91 | 0.07 | 3.80% | 1.91 | 1.96 | 1.85 | 78,180 |
| Feb 28 2024 | 1.84 | 0.00 | 0.00% | 1.88 | 2.03 | 1.84 | 233,331 |
| Feb 27 2024 | 1.84 | 0.11 | 6.36% | 1.74 | 1.855 | 1.74 | 52,145 |
| Feb 26 2024 | 1.73 | 0.11 | 6.79% | 1.58 | 1.73 | 1.56 | 45,416 |
| Feb 23 2024 | 1.62 | -0.06 | -3.57% | 1.66 | 1.66 | 1.59 | 48,128 |
| Feb 22 2024 | 1.68 | -0.03 | -1.75% | 1.70 | 1.721 | 1.60 | 56,383 |
| Feb 21 2024 | 1.71 | -0.01 | -0.50% | 1.73 | 1.73 | 1.6552 | 18,647 |
