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 (%)
Apr 29, 2022
5.610
6.000
5.610
5.640
64,962
-0.06(-1.05%)
Apr 28, 2022
5.670
5.700
5.310
5.700
49,672
+0.15(+2.70%)
Apr 27, 2022
5.550
5.760
5.460
5.550
69,660
+0.00(+0.00%)
Apr 26, 2022
5.760
5.805
5.370
5.550
106,195
-0.33(-5.61%)
Apr 25, 2022
5.700
5.910
5.580
5.880
75,594
+0.15(+2.62%)
Apr 22, 2022
5.910
5.910
5.640
5.730
90,692
-0.18(-3.05%)
Apr 21, 2022
6.600
6.630
5.835
5.910
195,785
-0.57(-8.80%)
Apr 20, 2022
6.870
6.870
6.420
6.480
139,280
-0.42(-6.09%)
Apr 19, 2022
6.570
6.990
6.540
6.900
144,729
+0.27(+4.07%)
Apr 18, 2022
6.810
6.870
6.540
6.630
90,531
-0.30(-4.33%)
Apr 14, 2022
7.410
7.500
6.870
6.930
79,095
-0.42(-5.71%)
Apr 13, 2022
7.230
7.590
7.140
7.350
128,508
+0.18(+2.51%)
Apr 12, 2022
7.440
7.740
7.140
7.170
92,344
-0.21(-2.85%)
Apr 11, 2022
7.530
7.590
7.200
7.380
92,983
-0.24(-3.15%)
Apr 08, 2022
7.860
7.888
7.560
7.620
46,799
-0.36(-4.51%)
Apr 07, 2022
8.250
8.250
7.650
7.980
82,818
-0.27(-3.27%)
Apr 06, 2022
8.700
8.715
8.070
8.250
181,551
-0.69(-7.72%)
Apr 05, 2022
9.330
9.390
8.730
8.940
121,717
-0.39(-4.18%)
Apr 04, 2022
8.700
9.420
8.550
9.330
162,358
+0.69(+7.99%)
Apr 01, 2022
8.820
9.075
8.460
8.640
116,575
-0.09(-1.03%)
Mar 31, 2022
8.640
9.180
8.308
8.730
232,627
+0.09(+1.04%)
Mar 30, 2022
8.790
9.135
8.475
8.640
136,900
-0.27(-3.03%)
Mar 29, 2022
8.970
9.000
8.490
8.910
116,828
+0.09(+1.02%)
Mar 28, 2022
8.940
9.360
8.700
8.820
208,209
-0.06(-0.68%)
Mar 25, 2022
8.850
9.030
8.490
8.880
219,822
+0.03(+0.34%)
Mar 24, 2022
8.490
9.060
8.400
8.850
363,324
+0.15(+1.72%)
Mar 23, 2022
7.680
8.910
7.500
8.700
1,096,523
+1.41(+19.34%)
Mar 22, 2022
7.200
7.495
7.080
7.290
106,784
+0.36(+5.19%)
Mar 21, 2022
7.410
7.410
6.750
6.930
107,758
-0.45(-6.10%)
Mar 18, 2022
6.870
7.530
6.780
7.380
148,127
+0.42(+6.03%)
Mar 17, 2022
6.420
6.990
6.120
6.960
113,352
+0.54(+8.41%)
Mar 16, 2022
6.120
6.465
6.060
6.420
93,953
+0.36(+5.94%)
Mar 15, 2022
5.820
6.060
5.520
6.060
60,355
+0.33(+5.76%)
Mar 14, 2022
6.120
6.120
5.520
5.730
110,953
-0.33(-5.45%)
Mar 11, 2022
6.270
6.330
5.910
6.060
87,027
-0.15(-2.42%)
Mar 10, 2022
6.600
6.600
6.073
6.210
100,099
-0.39(-5.91%)
Mar 09, 2022
6.210
6.750
6.180
6.600
123,286
+0.72(+12.24%)
Mar 08, 2022
5.970
6.150
5.850
5.880
92,997
-0.12(-2.00%)
Mar 07, 2022
6.060
6.152
5.910
6.000
198,194
-0.03(-0.50%)
Mar 04, 2022
6.270
6.345
5.970
6.030
165,843
-0.42(-6.51%)
Mar 03, 2022
6.900
6.900
6.420
6.450
89,030
-0.36(-5.29%)
Mar 02, 2022
6.810
6.930
6.600
6.810
55,887
+0.00(+0.00%)
Mar 01, 2022
6.960
7.080
6.600
6.810
135,361
-0.06(-0.87%)
Feb 28, 2022
6.720
7.110
6.632
6.870
102,815
+0.06(+0.88%)
Feb 25, 2022
6.570
6.840
6.450
6.810
97,755
+0.06(+0.89%)
Feb 24, 2022
5.610
6.870
5.520
6.750
194,028
+0.60(+9.76%)
Feb 23, 2022
6.510
6.660
6.090
6.150
110,434
-0.33(-5.09%)
Feb 22, 2022
6.090
6.720
5.910
6.480
159,721
+0.06(+0.93%)
Feb 18, 2022
6.420
0
-0.33(-4.89%)
Feb 17, 2022
7.170
7.260
6.630
6.750
131,605
-0.66(-8.91%)
Feb 16, 2022
7.590
7.590
7.170
7.410
85,364
-0.27(-3.52%)
Feb 15, 2022
7.080
7.710
7.050
7.680
146,847
+0.75(+10.82%)
Feb 14, 2022
6.990
7.200
6.750
6.930
117,457
+0.00(+0.00%)
Feb 11, 2022
7.200
7.470
6.855
6.930
149,572
-0.33(-4.55%)
Feb 10, 2022
7.380
7.950
7.110
7.260
238,744
-0.42(-5.47%)
Feb 09, 2022
7.320
7.710
7.290
7.680
140,415
+0.51(+7.11%)
Feb 08, 2022
6.960
7.170
6.898
7.170
126,529
+0.21(+3.02%)
Feb 07, 2022
6.960
7.545
6.840
6.960
252,853
+0.15(+2.20%)
Feb 04, 2022
6.090
6.900
6.030
6.810
232,322
+0.78(+12.94%)
Feb 03, 2022
6.330
5.985
6.030
113,721
-0.54(-8.22%)
Feb 02, 2022
7.110
7.200
6.450
6.570
183,793
-0.51(-7.20%)
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
.