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
)
1.735
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 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, 2024
1.500
1.570
1.460
1.460
26,861
-0.06(-3.95%)
Jan 30, 2024
1.520
1.620
1.520
1.520
126,337
-0.04(-2.56%)
Jan 29, 2024
1.470
1.570
1.470
1.560
10,852
+0.06(+3.82%)
Jan 26, 2024
1.420
1.549
1.420
1.503
27,947
+0.06(+4.35%)
Jan 25, 2024
1.450
1.470
1.400
1.440
29,371
-0.01(-0.69%)
Jan 24, 2024
1.500
1.510
1.450
1.450
9,935
-0.05(-3.33%)
Jan 23, 2024
1.610
1.610
1.500
1.500
37,317
-0.05(-3.23%)
Jan 22, 2024
1.640
1.640
1.550
1.550
18,554
-0.06(-3.73%)
Jan 19, 2024
1.650
1.660
1.570
1.610
19,915
-0.05(-3.01%)
Jan 18, 2024
1.670
1.730
1.630
1.660
42,619
+0.00(+0.00%)
Jan 17, 2024
1.620
1.670
1.590
1.660
30,318
+0.01(+0.61%)
Jan 16, 2024
1.750
1.780
1.640
1.650
63,129
-0.13(-7.30%)
Jan 12, 2024
1.800
1.830
1.740
1.780
25,377
-0.04(-2.20%)
Jan 11, 2024
1.910
1.926
1.800
1.820
42,397
-0.07(-3.70%)
Jan 10, 2024
1.880
1.910
1.850
1.890
25,840
-0.02(-1.04%)
Jan 09, 2024
1.960
1.960
1.880
1.910
30,381
-0.05(-2.46%)
Jan 08, 2024
1.850
1.960
1.850
1.958
58,902
+0.07(+3.60%)
Jan 05, 2024
1.870
1.920
1.870
1.890
50,587
-0.02(-1.05%)
Jan 04, 2024
1.820
1.940
1.820
1.910
91,555
+0.05(+2.69%)
Jan 03, 2024
1.830
1.870
1.742
1.860
55,014
-0.03(-1.59%)
Jan 02, 2024
1.820
1.970
1.810
1.890
126,021
+0.05(+2.72%)
Dec 29, 2023
1.930
1.940
1.830
1.840
98,060
-0.11(-5.64%)
Dec 28, 2023
1.980
2.030
1.950
1.950
79,950
-0.06(-2.99%)
Dec 27, 2023
2.070
2.090
1.989
2.010
82,722
-0.03(-1.47%)
Dec 26, 2023
2.060
2.100
2.000
2.040
49,178
-0.02(-0.97%)
Dec 22, 2023
2.110
2.110
1.995
2.060
107,657
+0.02(+0.98%)
Dec 21, 2023
2.010
2.050
1.880
2.040
76,938
+0.13(+6.81%)
Dec 20, 2023
1.990
2.120
1.910
1.910
100,393
-0.11(-5.44%)
Dec 19, 2023
1.970
2.090
1.935
2.020
70,456
+0.08(+4.12%)
Dec 18, 2023
1.900
1.940
1.881
1.940
35,722
+0.01(+0.52%)
Dec 15, 2023
2.030
2.030
1.860
1.930
67,476
-0.05(-2.53%)
Dec 14, 2023
1.970
2.110
1.950
1.980
104,386
+0.05(+2.59%)
Dec 13, 2023
1.670
1.940
1.670
1.930
84,046
+0.22(+12.87%)
Dec 12, 2023
1.820
1.840
1.700
1.710
39,370
-0.05(-2.84%)
Dec 11, 2023
1.740
1.870
1.650
1.760
66,984
-0.04(-2.22%)
Dec 08, 2023
1.600
1.810
1.600
1.800
112,415
+0.20(+12.50%)
Dec 07, 2023
1.600
1.660
1.560
1.600
95,302
-0.04(-2.44%)
Dec 06, 2023
1.550
1.660
1.550
1.640
93,263
+0.07(+4.46%)
Dec 05, 2023
1.620
1.678
1.550
1.570
106,951
-0.02(-1.26%)
Dec 04, 2023
1.320
1.620
1.320
1.590
178,971
+0.22(+16.06%)
Dec 01, 2023
1.280
1.397
1.280
1.370
66,533
+0.07(+5.38%)
Nov 30, 2023
1.310
1.340
1.270
1.300
66,162
-0.02(-1.52%)
Nov 29, 2023
1.380
1.440
1.310
1.320
90,794
-0.03(-2.22%)
Nov 28, 2023
1.230
1.420
1.230
1.350
70,512
+0.09(+7.14%)
Nov 27, 2023
1.170
1.270
1.170
1.260
32,881
+0.06(+5.00%)
Nov 24, 2023
1.190
1.210
1.190
1.200
10,186
-0.01(-0.83%)
Nov 22, 2023
1.180
1.220
1.160
1.210
50,389
+0.02(+1.68%)
Nov 21, 2023
1.220
1.220
1.170
1.190
17,315
-0.02(-1.65%)
Nov 20, 2023
1.180
1.230
1.170
1.210
45,959
+0.02(+1.68%)
Nov 17, 2023
1.180
1.220
1.160
1.190
21,159
+0.00(+0.00%)
Nov 16, 2023
1.190
1.230
1.170
1.190
25,090
-0.03(-2.46%)
Nov 15, 2023
1.180
1.240
1.160
1.220
44,389
+0.10(+8.93%)
Nov 14, 2023
1.150
1.220
1.120
1.120
18,449
+0.00(+0.00%)
Nov 13, 2023
1.150
1.160
1.100
1.120
28,799
-0.04(-3.45%)
Nov 10, 2023
1.160
1.220
1.160
1.160
25,646
-0.03(-2.52%)
Nov 09, 2023
1.210
1.260
1.180
1.190
27,515
+0.00(+0.00%)
Nov 08, 2023
1.230
1.260
1.150
1.190
39,266
-0.01(-0.83%)
Nov 07, 2023
1.140
1.220
1.142
1.200
20,036
+0.00(+0.00%)
Nov 06, 2023
1.190
1.230
1.190
1.200
15,288
+0.01(+0.84%)
Nov 03, 2023
1.160
1.230
1.160
1.190
24,755
+0.00(+0.00%)
Nov 02, 2023
1.160
1.200
1.120
1.190
27,451
+0.08(+7.21%)
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
.