Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mogo Inc
(NQ:
MOGO
)
1.490
+0.050 (+3.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
6.060
6.540
6.510
380,506
+0.48(+7.96%)
Jan 28, 2022
6.000
6.030
5.565
6.030
319,737
+0.09(+1.52%)
Jan 27, 2022
6.480
6.510
5.850
5.940
248,961
-0.42(-6.60%)
Jan 26, 2022
6.975
6.975
6.270
6.360
302,541
-0.39(-5.78%)
Jan 25, 2022
6.570
6.930
6.435
6.750
163,281
-0.12(-1.75%)
Jan 24, 2022
6.270
7.095
6.000
6.870
424,524
+0.36(+5.53%)
Jan 21, 2022
6.900
7.020
6.390
6.510
365,675
-0.60(-8.44%)
Jan 20, 2022
7.260
7.770
7.110
7.110
190,327
-0.06(-0.84%)
Jan 19, 2022
7.320
7.755
7.140
7.170
311,435
-0.18(-2.45%)
Jan 18, 2022
7.800
7.830
7.305
7.350
279,596
-0.69(-8.58%)
Jan 14, 2022
8.040
0
-0.30(-3.60%)
Jan 13, 2022
8.850
8.970
8.250
8.340
239,899
-0.48(-5.44%)
Jan 12, 2022
8.610
9.210
8.340
8.820
449,528
+0.30(+3.52%)
Jan 11, 2022
8.160
8.790
8.160
8.520
771,058
+0.27(+3.27%)
Jan 10, 2022
8.700
8.700
7.995
8.250
263,296
-0.51(-5.82%)
Jan 07, 2022
9.060
9.180
8.640
8.760
221,884
-0.30(-3.31%)
Jan 06, 2022
9.600
9.660
8.970
9.060
374,039
-0.57(-5.92%)
Jan 05, 2022
10.62
10.80
9.510
9.630
188,514
-1.11(-10.34%)
Jan 04, 2022
10.59
10.89
10.35
10.74
200,549
+0.24(+2.29%)
Jan 03, 2022
10.26
10.88
10.24
10.50
188,657
+0.24(+2.34%)
Dec 31, 2021
10.17
10.62
10.17
10.26
263,445
-0.18(-1.72%)
Dec 30, 2021
10.35
10.76
10.29
10.44
280,051
+0.03(+0.29%)
Dec 29, 2021
11.10
11.10
10.35
10.41
265,794
-0.72(-6.47%)
Dec 28, 2021
11.97
11.97
10.80
11.13
322,305
-0.90(-7.48%)
Dec 27, 2021
11.10
12.54
9.945
12.03
1,190,119
+0.99(+8.97%)
Dec 23, 2021
10.26
11.13
10.17
11.04
350,791
+0.72(+6.98%)
Dec 22, 2021
10.29
10.41
9.930
10.32
349,106
-0.24(-2.27%)
Dec 21, 2021
9.570
10.89
9.510
10.56
758,476
+1.08(+11.39%)
Dec 20, 2021
9.450
10.17
9.120
9.480
899,889
-0.06(-0.59%)
Dec 17, 2021
9.660
9.930
9.180
9.536
325,394
-0.24(-2.49%)
Dec 16, 2021
10.26
10.37
9.630
9.780
247,954
-0.39(-3.83%)
Dec 15, 2021
10.20
10.23
9.300
10.17
387,125
-0.06(-0.59%)
Dec 14, 2021
9.930
10.32
9.750
10.23
319,237
-0.09(-0.87%)
Dec 13, 2021
11.40
11.46
10.26
10.32
563,556
-1.11(-9.71%)
Dec 10, 2021
11.85
12.00
11.01
11.43
560,322
-0.42(-3.54%)
Dec 09, 2021
11.58
12.30
11.37
11.85
1,739,544
-2.25(-15.96%)
Dec 08, 2021
13.95
14.43
13.77
14.10
135,759
+0.15(+1.08%)
Dec 07, 2021
13.56
14.22
13.50
13.95
159,279
+0.87(+6.65%)
Dec 06, 2021
13.17
13.20
12.42
13.08
215,840
+0.03(+0.23%)
Dec 03, 2021
14.34
14.40
12.82
13.05
310,854
-1.41(-9.75%)
Dec 02, 2021
14.58
14.58
13.98
14.46
167,875
-0.36(-2.43%)
Dec 01, 2021
15.30
15.36
14.37
14.82
323,682
-0.48(-3.14%)
Nov 30, 2021
14.31
15.36
14.19
15.30
335,009
+0.72(+4.94%)
Nov 29, 2021
14.31
14.58
13.92
14.58
161,671
+0.69(+4.97%)
Nov 26, 2021
14.04
14.58
13.53
13.89
388,030
-1.44(-9.39%)
Nov 24, 2021
14.70
15.33
14.40
15.33
156,086
+0.27(+1.79%)
Nov 23, 2021
15.09
16.65
14.57
15.06
739,911
-0.09(-0.59%)
Nov 22, 2021
16.20
16.29
14.91
15.15
208,285
-1.02(-6.31%)
Nov 19, 2021
16.02
16.53
15.90
16.17
130,428
-0.09(-0.55%)
Nov 18, 2021
16.92
16.55
16.26
16.26
265,089
-0.87(-5.08%)
Nov 17, 2021
17.10
17.31
16.74
17.13
277,867
-0.09(-0.52%)
Nov 16, 2021
17.61
18.12
17.16
17.22
302,029
-1.02(-5.59%)
Nov 15, 2021
17.37
18.39
17.22
18.24
300,080
+0.84(+4.83%)
Nov 12, 2021
16.65
17.58
16.20
17.40
295,722
+0.72(+4.32%)
Nov 11, 2021
17.04
17.43
16.59
16.68
212,699
-0.33(-1.94%)
Nov 10, 2021
18.33
17.01
715,305
-0.60(-3.41%)
Nov 09, 2021
17.82
18.48
17.18
17.61
549,221
-0.21(-1.18%)
Nov 08, 2021
17.70
18.39
17.59
17.82
291,828
+0.27(+1.54%)
Nov 05, 2021
17.04
17.70
16.92
17.55
250,228
+0.60(+3.54%)
Nov 04, 2021
18.24
18.69
16.92
16.95
500,580
-1.68(-9.02%)
Nov 03, 2021
18.75
19.20
18.09
18.63
308,387
-0.69(-3.57%)
Nov 02, 2021
18.60
19.56
17.70
19.32
648,092
+0.72(+3.87%)
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
.