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
)
1.810
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2022
2.339
2.392
2.310
2.329
34,706
+0.02(+0.83%)
Oct 28, 2022
2.430
2.525
2.283
2.310
111,131
-0.15(-6.20%)
Oct 27, 2022
2.584
2.597
2.400
2.463
47,927
-0.12(-4.53%)
Oct 26, 2022
2.370
2.610
2.372
2.580
94,328
+0.17(+7.23%)
Oct 25, 2022
2.400
2.421
2.280
2.406
142,943
+0.04(+1.91%)
Oct 24, 2022
2.460
2.460
2.280
2.361
88,187
-0.03(-1.22%)
Oct 21, 2022
2.370
2.441
2.175
2.390
113,134
+0.11(+4.83%)
Oct 20, 2022
2.370
2.430
2.280
2.280
78,460
+0.03(+1.33%)
Oct 19, 2022
2.430
2.493
2.250
2.250
56,561
-0.18(-7.41%)
Oct 18, 2022
2.460
2.581
2.430
2.430
43,522
+0.01(+0.37%)
Oct 17, 2022
2.447
2.609
2.421
2.421
85,419
+0.00(+0.09%)
Oct 14, 2022
2.520
2.657
2.406
2.419
67,034
-0.14(-5.39%)
Oct 13, 2022
2.520
2.700
2.430
2.557
45,100
-0.04(-1.60%)
Oct 12, 2022
2.550
2.671
2.513
2.598
45,170
+0.04(+1.52%)
Oct 11, 2022
2.730
2.771
2.539
2.559
21,563
-0.20(-7.27%)
Oct 10, 2022
2.670
2.760
2.588
2.760
13,701
+0.03(+1.15%)
Oct 07, 2022
2.820
2.850
2.613
2.728
27,336
-0.12(-4.26%)
Oct 06, 2022
2.882
2.913
2.761
2.850
12,830
-0.06(-2.06%)
Oct 05, 2022
2.910
2.913
2.540
2.910
91,386
+0.04(+1.48%)
Oct 04, 2022
2.970
3.060
2.852
2.868
33,276
-0.07(-2.27%)
Oct 03, 2022
2.788
2.970
2.670
2.934
47,950
+0.17(+6.32%)
Sep 30, 2022
2.760
2.880
2.670
2.760
57,457
+0.00(+0.01%)
Sep 29, 2022
2.847
2.847
2.565
2.760
30,991
-0.02(-0.76%)
Sep 28, 2022
2.670
2.849
2.655
2.781
22,765
+0.06(+2.15%)
Sep 27, 2022
2.666
2.730
2.580
2.722
44,396
+0.15(+5.63%)
Sep 26, 2022
2.520
2.712
2.520
2.577
35,317
-0.03(-1.25%)
Sep 23, 2022
2.606
2.610
2.487
2.610
58,658
-0.08(-2.88%)
Sep 22, 2022
2.733
2.769
2.520
2.687
86,614
-0.05(-1.68%)
Sep 21, 2022
2.850
2.970
2.730
2.733
32,396
-0.13(-4.61%)
Sep 20, 2022
2.821
2.880
2.790
2.865
16,809
+0.02(+0.53%)
Sep 19, 2022
2.922
2.969
2.838
2.850
39,301
-0.07(-2.47%)
Sep 16, 2022
3.120
3.210
2.903
2.922
48,845
-0.29(-8.96%)
Sep 15, 2022
3.360
3.420
3.210
3.210
29,809
+0.00(+0.00%)
Sep 14, 2022
3.390
3.390
3.210
3.210
25,310
-0.06(-1.83%)
Sep 13, 2022
3.390
3.540
3.180
3.270
73,162
-0.15(-4.39%)
Sep 12, 2022
3.540
3.660
3.420
3.420
65,461
-0.15(-4.20%)
Sep 09, 2022
3.510
3.690
3.510
3.570
85,089
+0.21(+6.25%)
Sep 08, 2022
3.180
3.540
3.090
3.360
68,091
+0.09(+2.75%)
Sep 07, 2022
3.150
3.300
3.120
3.270
30,545
+0.06(+1.87%)
Sep 06, 2022
3.240
3.300
3.120
3.210
39,898
+0.00(+0.00%)
Sep 02, 2022
3.390
3.420
3.210
3.210
32,503
-0.15(-4.46%)
Sep 01, 2022
3.390
3.420
3.240
3.360
39,298
-0.03(-0.88%)
Aug 31, 2022
3.420
3.480
3.240
3.390
19,250
-0.03(-0.88%)
Aug 30, 2022
3.390
3.420
3.210
3.420
49,258
+0.03(+0.88%)
Aug 29, 2022
3.420
3.480
3.270
3.390
25,605
-0.03(-0.88%)
Aug 26, 2022
3.600
3.660
3.360
3.420
40,346
-0.27(-7.32%)
Aug 25, 2022
3.600
3.720
3.600
3.690
14,271
+0.15(+4.24%)
Aug 24, 2022
3.420
3.664
3.390
3.540
100,107
+0.15(+4.42%)
Aug 23, 2022
3.420
3.510
3.360
3.390
24,584
-0.03(-0.88%)
Aug 22, 2022
3.480
3.570
3.390
3.420
41,859
-0.21(-5.79%)
Aug 19, 2022
3.720
3.720
3.510
3.630
63,130
-0.18(-4.72%)
Aug 18, 2022
3.780
3.900
3.750
3.810
46,674
+0.00(+0.00%)
Aug 17, 2022
3.870
3.945
3.720
3.810
59,481
-0.09(-2.31%)
Aug 16, 2022
3.870
4.080
3.720
3.900
458,657
+0.15(+4.00%)
Aug 15, 2022
3.900
4.020
3.720
3.750
88,917
-0.27(-6.72%)
Aug 12, 2022
3.840
4.050
3.720
4.020
69,896
+0.27(+7.20%)
Aug 11, 2022
3.990
4.320
3.720
3.750
168,761
-0.34(-8.42%)
Aug 10, 2022
3.900
4.140
3.810
4.095
86,660
+0.40(+10.98%)
Aug 09, 2022
3.900
3.900
3.600
3.690
57,828
-0.24(-6.11%)
Aug 08, 2022
3.720
3.930
3.630
3.930
60,062
+0.39(+11.02%)
Aug 05, 2022
3.300
3.570
3.240
3.540
46,231
+0.18(+5.36%)
Aug 04, 2022
3.390
3.420
3.150
3.360
93,720
+0.03(+0.90%)
Aug 03, 2022
3.210
3.505
3.180
3.330
135,412
+0.11(+3.32%)
Aug 02, 2022
3.030
3.300
3.000
3.223
62,602
+0.25(+8.52%)
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
.