VGO.V - Vogogo Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
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
Aug 24, 20170.130.130.130.130.13-
Aug 23, 20170.130.130.130.130.13-
Aug 22, 20170.130.130.130.130.139,000
Aug 21, 20170.120.120.120.120.1221,500
Aug 18, 20170.120.120.120.120.125,500
Aug 17, 20170.120.120.120.120.127,000
Aug 16, 20170.120.120.120.120.1249,000
Aug 15, 20170.130.130.130.130.13-
Aug 14, 20170.130.130.130.130.132,303
Aug 11, 20170.120.120.120.120.123,125
Aug 10, 20170.130.130.120.120.1222,000
Aug 09, 20170.130.130.130.130.13-
Aug 08, 20170.130.130.130.130.133,500
Aug 04, 20170.130.130.130.130.131,000
Aug 03, 20170.130.130.130.130.13130,500
Aug 02, 20170.130.130.130.130.1330,000
Aug 01, 20170.120.120.120.120.12-
Jul 31, 20170.120.120.120.120.125,000
Jul 28, 20170.120.120.120.120.1210,500
Jul 27, 20170.120.120.120.120.12-
Jul 26, 20170.120.120.120.120.12-
Jul 25, 20170.120.120.120.120.1214,000
Jul 24, 20170.110.110.110.110.11-
Jul 21, 20170.120.120.110.110.11144,500
Jul 20, 20170.130.130.120.120.1221,000
Jul 19, 20170.130.130.130.130.13-
Jul 18, 20170.130.130.130.130.13-
Jul 17, 20170.130.130.130.130.13-
Jul 14, 20170.120.130.120.130.1368,000
Jul 13, 20170.110.110.100.110.1176,500
Jul 12, 20170.120.120.120.120.1219,750
Jul 11, 20170.120.120.120.120.12-
Jul 10, 20170.120.120.120.120.1215,100
Jul 07, 20170.120.120.120.120.1282,000
Jul 06, 20170.120.120.120.120.123,000
Jul 05, 20170.130.130.130.130.13-
Jul 04, 20170.130.130.130.130.13-
Jun 30, 20170.130.130.130.130.13500
Jun 29, 20170.130.130.130.130.1323,000
Jun 28, 20170.120.130.120.130.1345,000
Jun 27, 20170.120.120.120.120.121,000
Jun 26, 20170.120.120.120.120.1214,500
Jun 23, 20170.120.120.120.120.12-
Jun 22, 20170.130.130.120.120.1251,500
Jun 21, 20170.120.130.120.130.138,000
Jun 20, 20170.130.130.130.130.13-
Jun 19, 20170.130.130.130.130.1390,000
Jun 16, 20170.120.130.120.130.13467,539
Jun 15, 20170.130.130.130.130.13-
Jun 14, 20170.130.130.130.130.13500,000
Jun 13, 20170.130.130.130.130.1331,425
Jun 12, 20170.130.130.130.130.139,000
Jun 09, 20170.140.140.130.130.13134,461
Jun 08, 20170.130.130.130.130.13-
Jun 07, 20170.130.130.130.130.132,000
Jun 06, 20170.130.130.130.130.133,000
Jun 05, 20170.130.130.130.130.135,000
Jun 02, 20170.140.140.130.130.1328,800
Jun 01, 20170.130.140.130.140.14100,000
May 31, 20170.140.140.140.140.1415,000
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...