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, 2023
1.130
1.180
1.110
1.150
50,004
+0.05(+4.55%)
Oct 30, 2023
1.050
1.100
1.000
1.100
112,928
+0.08(+7.84%)
Oct 27, 2023
1.150
1.150
0.9501
1.020
238,158
-0.10(-8.93%)
Oct 26, 2023
1.290
1.300
1.100
1.120
84,703
-0.15(-11.81%)
Oct 25, 2023
1.280
1.330
1.250
1.270
26,841
-0.02(-1.79%)
Oct 24, 2023
1.320
1.370
1.280
1.293
57,675
-0.02(-1.29%)
Oct 23, 2023
1.330
1.380
1.300
1.310
41,927
-0.02(-1.50%)
Oct 20, 2023
1.320
1.390
1.320
1.330
19,535
-0.02(-1.48%)
Oct 19, 2023
1.430
1.430
1.330
1.350
52,873
-0.08(-5.92%)
Oct 18, 2023
1.480
1.480
1.420
1.435
11,091
-0.04(-3.04%)
Oct 17, 2023
1.410
1.500
1.410
1.480
23,359
+0.02(+1.37%)
Oct 16, 2023
1.490
1.500
1.420
1.460
14,948
+0.01(+0.69%)
Oct 13, 2023
1.430
1.510
1.410
1.450
34,920
-0.04(-2.68%)
Oct 12, 2023
1.540
1.540
1.480
1.490
26,322
-0.08(-5.10%)
Oct 11, 2023
1.580
1.580
1.531
1.570
12,748
-0.02(-1.26%)
Oct 10, 2023
1.680
1.720
1.565
1.590
114,217
-0.07(-4.22%)
Oct 09, 2023
1.470
1.660
1.470
1.660
12,931
+0.09(+5.73%)
Oct 06, 2023
1.515
1.590
1.510
1.570
10,280
+0.07(+4.67%)
Oct 05, 2023
1.500
1.530
1.458
1.500
36,425
+0.02(+1.35%)
Oct 04, 2023
1.500
1.520
1.450
1.480
45,621
-0.04(-2.63%)
Oct 03, 2023
1.590
1.620
1.520
1.520
42,080
-0.10(-6.17%)
Oct 02, 2023
1.620
1.620
1.550
1.620
24,942
+0.05(+3.18%)
Sep 29, 2023
1.620
1.650
1.570
1.570
30,595
-0.01(-0.63%)
Sep 28, 2023
1.580
1.610
1.535
1.580
70,854
-0.02(-1.25%)
Sep 27, 2023
1.550
1.600
1.520
1.600
26,014
+0.08(+5.26%)
Sep 26, 2023
1.520
1.560
1.510
1.520
12,797
-0.04(-2.56%)
Sep 25, 2023
1.520
1.580
1.540
1.560
55,503
+0.04(+2.54%)
Sep 22, 2023
1.530
1.550
1.520
1.521
44,427
-0.01(-0.57%)
Sep 21, 2023
1.520
1.550
1.500
1.530
89,963
-0.01(-0.65%)
Sep 20, 2023
1.520
1.560
1.510
1.540
78,947
+0.01(+0.65%)
Sep 19, 2023
1.510
1.530
1.500
1.530
15,953
+0.03(+2.00%)
Sep 18, 2023
1.560
1.590
1.500
1.500
78,335
-0.07(-4.46%)
Sep 15, 2023
1.590
1.620
1.570
1.570
13,287
-0.02(-1.26%)
Sep 14, 2023
1.600
1.600
1.550
1.590
21,642
+0.02(+1.27%)
Sep 13, 2023
1.590
1.594
1.550
1.570
33,366
-0.03(-1.88%)
Sep 12, 2023
1.610
1.630
1.560
1.600
26,414
+0.01(+0.63%)
Sep 11, 2023
1.600
1.635
1.580
1.590
59,967
-0.02(-1.24%)
Sep 08, 2023
1.620
1.650
1.580
1.610
100,432
-0.03(-1.83%)
Sep 07, 2023
1.650
1.650
1.570
1.640
97,098
-0.01(-0.61%)
Sep 06, 2023
1.670
1.695
1.570
1.650
72,561
-0.04(-2.37%)
Sep 05, 2023
1.870
1.870
1.650
1.690
79,993
-0.09(-5.06%)
Sep 01, 2023
1.500
1.800
1.500
1.780
160,886
+0.29(+19.46%)
Aug 31, 2023
1.510
1.540
1.470
1.490
115,523
-0.01(-0.67%)
Aug 30, 2023
1.590
1.600
1.490
1.500
99,457
-0.08(-5.06%)
Aug 29, 2023
1.650
1.650
1.510
1.580
64,913
-0.07(-4.24%)
Aug 28, 2023
1.740
1.750
1.620
1.650
26,578
-0.07(-4.07%)
Aug 25, 2023
1.690
1.780
1.690
1.720
27,448
+0.04(+2.38%)
Aug 24, 2023
1.780
1.800
1.680
1.680
38,841
-0.10(-5.62%)
Aug 23, 2023
1.770
1.830
1.770
1.780
14,203
-0.01(-0.56%)
Aug 22, 2023
1.800
1.820
1.760
1.790
17,835
+0.01(+0.56%)
Aug 21, 2023
1.760
1.800
1.730
1.780
27,837
+0.01(+0.56%)
Aug 18, 2023
1.780
1.930
1.730
1.770
254,053
-0.04(-2.21%)
Aug 17, 2023
1.880
1.940
1.790
1.810
130,426
-0.12(-6.22%)
Aug 16, 2023
1.910
1.980
1.910
1.930
70,333
-0.05(-2.53%)
Aug 15, 2023
1.980
2.090
1.970
1.980
81,244
-0.01(-0.50%)
Aug 14, 2023
1.890
2.130
1.810
1.990
190,147
-0.08(-3.88%)
Aug 11, 2023
2.010
2.130
1.980
2.070
125,434
-0.21(-9.04%)
Aug 10, 2023
2.670
2.822
2.067
2.276
1,229,102
+0.06(+2.89%)
Aug 09, 2023
2.130
2.217
2.070
2.212
28,225
+0.11(+5.34%)
Aug 08, 2023
2.130
2.190
2.040
2.100
32,348
-0.00(-0.03%)
Aug 07, 2023
2.160
2.250
2.100
2.101
27,028
-0.15(-6.62%)
Aug 04, 2023
2.163
2.265
2.130
2.249
22,062
+0.05(+2.15%)
Aug 03, 2023
2.100
2.250
2.100
2.202
10,042
+0.07(+3.38%)
Aug 02, 2023
2.190
2.190
2.103
2.130
21,067
-0.00(-0.15%)
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
.