VGO.V - Vogogo Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20180.780.970.770.890.891,664,281
Jan 17, 20180.650.740.640.740.74724,231
Jan 16, 20180.700.720.640.660.66554,295
Jan 15, 20180.720.730.680.700.70225,277
Jan 12, 20180.750.750.700.720.72124,885
Jan 11, 20180.750.780.700.730.731,060,140
Jan 10, 20180.700.700.650.690.69680,300
Jan 09, 20180.620.720.620.670.67440,643
Jan 08, 20180.700.720.650.650.65364,650
Jan 05, 20180.780.780.700.740.74244,168
Jan 04, 20180.800.800.750.800.80323,615
Jan 03, 20180.800.830.780.800.80223,454
Jan 02, 20180.710.800.710.780.78251,890
Dec 29, 20170.770.820.710.710.71483,950
Dec 28, 20170.730.760.700.750.75302,361
Dec 27, 20170.670.770.670.730.73779,276
Dec 22, 20170.740.740.640.670.67335,253
Dec 21, 20170.680.750.680.750.75382,050
Dec 20, 20170.640.720.640.680.68518,542
Dec 19, 20170.650.660.630.640.64163,000
Dec 18, 20170.690.690.650.680.68202,890
Dec 15, 20170.680.700.650.690.69167,879
Dec 14, 20170.650.690.650.680.6851,000
Dec 13, 20170.690.720.650.650.65178,310
Dec 12, 20170.700.700.670.670.67208,242
Dec 11, 20170.690.780.680.690.69529,543
Dec 08, 20170.690.690.640.680.68370,059
Dec 07, 20170.700.700.580.650.65308,716
Dec 06, 20170.710.710.650.700.70159,959
Dec 05, 20170.690.740.660.710.71374,009
Dec 04, 20170.620.730.620.690.69635,542
Dec 01, 20170.620.730.580.580.581,228,709
Nov 30, 20170.600.650.550.590.59941,000
Nov 29, 20170.500.640.500.610.611,120,068
Nov 28, 20170.480.520.480.510.51635,941
Nov 27, 20170.480.500.470.500.50165,150
Nov 24, 20170.450.480.430.470.47219,920
Nov 23, 20170.500.500.450.470.47458,950
Nov 22, 20170.470.520.430.490.49546,935
Nov 21, 20170.520.520.450.450.45471,478
Nov 20, 20170.440.560.440.520.521,290,935
Nov 17, 20170.410.440.390.440.44121,000
Nov 16, 20170.400.410.400.400.4051,500
Nov 15, 20170.400.410.380.380.3885,520
Nov 14, 20170.390.460.360.420.42436,600
Nov 13, 20170.370.390.370.370.3730,400
Nov 10, 20170.400.400.350.370.37331,850
Nov 09, 20170.410.410.370.380.38265,669
Nov 08, 20170.390.400.370.370.37392,356
Nov 07, 20170.460.460.380.380.38553,759
Nov 06, 20170.490.490.440.480.48330,495
Nov 03, 20170.450.560.450.470.471,544,253
Nov 02, 20170.370.470.370.440.44928,240
Nov 01, 20170.380.380.350.380.38158,350
Oct 31, 20170.350.380.340.350.35144,650
Oct 30, 20170.380.390.320.390.39456,855
Oct 27, 20170.350.430.320.380.38830,470
Oct 26, 20170.280.370.270.350.351,854,917
Oct 25, 20170.260.290.250.280.28644,150
Oct 24, 20170.280.280.220.270.271,360,958
Oct 23, 20170.170.300.160.300.302,080,339
Oct 20, 20170.140.140.140.140.14-
Oct 19, 20170.140.140.140.140.147,000
Oct 18, 20170.140.150.130.130.13448,000
Oct 17, 20170.140.140.140.140.14578,000
Oct 16, 20170.150.150.140.140.14281,786
Oct 13, 20170.160.160.160.160.16116,200
Oct 12, 20170.160.170.160.160.1629,000
Oct 11, 20170.170.170.170.170.1711,500
Oct 10, 20170.190.190.170.180.18208,000
Oct 06, 20170.170.190.170.190.1946,000
Oct 05, 20170.170.170.170.170.17154,000
Oct 04, 20170.160.170.160.170.1753,535
Oct 03, 20170.170.170.170.170.1710,700
Oct 02, 20170.170.170.170.170.1774,000
Sep 29, 20170.150.190.150.170.17313,400
Sep 28, 20170.150.150.150.150.1540,500
Sep 27, 20170.140.140.140.140.14241,500
Sep 26, 20170.140.140.140.140.14104,500
Sep 25, 20170.140.140.140.140.1429,153
Sep 22, 20170.120.140.110.140.14159,500
Sep 21, 20170.120.120.120.120.12117,000
Sep 20, 20170.110.110.110.110.1118,500
Sep 19, 20170.110.110.110.110.112,000
Sep 18, 20170.110.110.110.110.1143,000
Sep 15, 20170.100.100.100.100.1013,461
Sep 14, 20170.100.110.100.110.1159,000
Sep 13, 20170.120.120.120.120.12-
Sep 12, 20170.120.120.120.120.12-
Sep 11, 20170.110.120.110.120.1232,000
Sep 08, 20170.100.120.100.120.1244,920
Sep 07, 20170.110.110.110.110.11-
Sep 06, 20170.100.110.100.110.1172,000
Sep 05, 20170.120.120.100.120.1240,000
Sep 01, 20170.110.120.110.120.1213,000
Aug 31, 20170.120.120.120.120.12-
Aug 30, 20170.120.120.120.120.124,000
Aug 29, 20170.120.120.110.120.1235,000
Aug 28, 20170.120.120.120.120.1280,000
Aug 25, 20170.120.120.120.120.121,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...