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
)
1.439
-0.001 (-0.07%)
Streaming Delayed Price
Updated: 9:50 AM 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 (%)
Dec 30, 2022
1.590
1.680
1.587
1.588
98,390
-0.06(-3.76%)
Dec 29, 2022
1.350
1.650
1.350
1.650
91,619
+0.34(+26.44%)
Dec 28, 2022
1.320
1.410
1.272
1.305
285,104
+0.09(+7.73%)
Dec 27, 2022
1.335
1.350
1.211
1.211
75,511
-0.14(-10.27%)
Dec 23, 2022
1.385
1.409
1.320
1.350
115,143
-0.06(-4.03%)
Dec 22, 2022
1.410
1.440
1.365
1.407
392,419
-0.03(-1.78%)
Dec 21, 2022
1.440
1.520
1.397
1.432
71,260
-0.02(-1.34%)
Dec 20, 2022
1.410
1.500
1.410
1.452
64,274
+0.05(+3.42%)
Dec 19, 2022
1.500
1.529
1.395
1.404
95,838
-0.10(-6.42%)
Dec 16, 2022
1.620
1.649
1.480
1.500
118,422
-0.15(-8.89%)
Dec 15, 2022
1.680
1.738
1.620
1.646
30,358
-0.06(-3.75%)
Dec 14, 2022
1.680
1.756
1.661
1.711
87,325
+0.03(+1.64%)
Dec 13, 2022
1.770
1.800
1.680
1.683
93,662
-0.06(-3.38%)
Dec 12, 2022
1.740
1.830
1.710
1.742
88,384
+0.00(+0.09%)
Dec 09, 2022
1.740
1.796
1.710
1.740
12,800
+0.00(+0.00%)
Dec 08, 2022
1.693
1.797
1.690
1.740
27,168
+0.04(+2.47%)
Dec 07, 2022
1.706
1.813
1.695
1.698
83,926
-0.04(-2.40%)
Dec 06, 2022
1.800
1.800
1.740
1.740
43,061
-0.06(-3.33%)
Dec 05, 2022
1.836
1.860
1.747
1.800
36,362
-0.04(-1.98%)
Dec 02, 2022
1.770
1.860
1.745
1.836
25,619
+0.01(+0.33%)
Dec 01, 2022
1.710
1.913
1.710
1.830
32,332
+0.06(+3.41%)
Nov 30, 2022
1.680
1.860
1.667
1.770
83,379
+0.03(+1.72%)
Nov 29, 2022
1.807
1.913
1.740
1.740
20,666
-0.06(-3.27%)
Nov 28, 2022
1.947
1.947
1.799
1.799
25,843
-0.17(-8.44%)
Nov 25, 2022
1.890
1.965
1.831
1.965
12,174
+0.08(+4.23%)
Nov 23, 2022
1.831
1.890
1.831
1.885
25,302
-0.01(-0.27%)
Nov 22, 2022
1.849
1.890
1.802
1.890
45,385
+0.03(+1.60%)
Nov 21, 2022
1.805
1.880
1.734
1.860
47,246
+0.06(+3.35%)
Nov 18, 2022
1.830
1.905
1.785
1.800
39,516
-0.03(-1.64%)
Nov 17, 2022
1.865
1.936
1.815
1.830
55,618
-0.09(-4.69%)
Nov 16, 2022
1.934
2.002
1.860
1.920
78,983
-0.03(-1.54%)
Nov 15, 2022
2.040
2.100
1.934
1.950
84,429
-0.08(-4.00%)
Nov 14, 2022
2.145
2.145
2.031
2.031
40,222
-0.02(-1.04%)
Nov 11, 2022
1.920
2.160
1.920
2.053
70,136
+0.08(+4.09%)
Nov 10, 2022
1.921
2.040
1.875
1.972
62,998
+0.11(+5.81%)
Nov 09, 2022
2.190
2.190
1.861
1.864
82,524
-0.36(-16.05%)
Nov 08, 2022
2.190
2.220
2.076
2.220
39,352
+0.03(+1.51%)
Nov 07, 2022
2.166
2.248
2.136
2.187
21,505
+0.01(+0.69%)
Nov 04, 2022
2.130
2.295
2.066
2.172
62,294
+0.07(+3.41%)
Nov 03, 2022
2.163
2.235
2.100
2.100
104,130
-0.06(-2.76%)
Nov 02, 2022
2.343
2.343
2.160
2.160
35,332
-0.20(-8.63%)
Nov 01, 2022
2.320
2.400
2.310
2.364
42,151
+0.03(+1.48%)
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%)
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
.