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
)
1.580
-0.060 (-3.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
7.920
7.920
7.920
7.920
33
+0.00(+0.01%)
Jan 30, 2020
7.950
7.950
7.919
7.919
106
-0.06(-0.76%)
Jan 29, 2020
8.040
8.114
7.980
7.980
4,126
+0.06(+0.76%)
Jan 28, 2020
7.935
7.935
7.917
7.920
302
+0.12(+1.54%)
Jan 27, 2020
7.710
7.830
7.710
7.800
4,082
+0.00(+0.00%)
Jan 24, 2020
7.804
7.804
7.800
7.800
133
-0.15(-1.89%)
Jan 23, 2020
7.920
8.100
7.860
7.950
3,593
+0.06(+0.76%)
Jan 22, 2020
7.920
7.939
7.890
7.890
743
-0.21(-2.59%)
Jan 21, 2020
8.580
8.580
8.100
8.100
5,517
-0.18(-2.17%)
Jan 17, 2020
8.550
8.550
8.280
8.280
466
-0.15(-1.78%)
Jan 16, 2020
8.290
8.430
8.290
8.430
654
+0.21(+2.55%)
Jan 15, 2020
8.460
8.460
8.220
8.220
293
-0.06(-0.72%)
Jan 14, 2020
8.370
8.850
8.280
8.280
15,185
-0.36(-4.17%)
Jan 13, 2020
8.490
8.700
8.359
8.640
6,635
+0.03(+0.38%)
Jan 10, 2020
8.580
8.618
8.509
8.607
666
+0.21(+2.46%)
Jan 09, 2020
9.060
9.060
8.221
8.400
1,836
-0.09(-1.06%)
Jan 08, 2020
8.538
8.790
8.334
8.490
32,437
-0.51(-5.67%)
Jan 07, 2020
8.370
9.000
8.329
9.000
6,384
+0.48(+5.63%)
Jan 06, 2020
7.830
8.520
7.800
8.520
10,710
+0.51(+6.37%)
Jan 03, 2020
7.590
8.100
7.590
8.010
2,266
+0.30(+3.89%)
Jan 02, 2020
8.070
8.070
7.710
7.710
2,188
+0.01(+0.14%)
Dec 31, 2019
7.470
7.830
7.470
7.699
11,666
+0.20(+2.66%)
Dec 30, 2019
7.440
7.530
7.440
7.500
3,147
-0.03(-0.40%)
Dec 27, 2019
7.410
7.650
7.246
7.530
7,433
+0.22(+3.00%)
Dec 26, 2019
7.260
7.440
7.210
7.311
2,362
-0.10(-1.34%)
Dec 24, 2019
7.410
7.410
7.410
7.410
100
-0.06(-0.80%)
Dec 23, 2019
7.380
7.508
7.380
7.470
1,336
-0.02(-0.32%)
Dec 20, 2019
7.494
7.494
7.494
7.494
66
+0.16(+2.16%)
Dec 19, 2019
7.560
7.661
7.290
7.335
22,668
-0.29(-3.74%)
Dec 18, 2019
7.635
7.689
7.620
7.620
964
-0.25(-3.18%)
Dec 17, 2019
7.929
7.947
7.650
7.870
3,468
-0.14(-1.75%)
Dec 16, 2019
7.920
8.011
7.530
8.011
3,394
-0.09(-1.10%)
Dec 13, 2019
7.740
8.179
7.710
8.100
10,533
+0.06(+0.75%)
Dec 12, 2019
8.400
8.400
8.040
8.040
765
-0.51(-5.96%)
Dec 11, 2019
8.539
8.550
8.539
8.550
738
-0.06(-0.70%)
Dec 10, 2019
8.610
8.610
8.610
42
+0.00(+0.00%)
Dec 09, 2019
8.550
8.610
8.550
8.610
205
-0.21(-2.38%)
Dec 06, 2019
8.310
8.880
8.280
8.820
3,000
+0.15(+1.73%)
Dec 05, 2019
8.762
8.762
8.313
8.670
1,226
+0.09(+1.05%)
Dec 04, 2019
8.340
8.760
8.340
8.580
3,613
+0.18(+2.14%)
Dec 03, 2019
8.040
8.532
8.040
8.400
635
+0.09(+1.08%)
Dec 02, 2019
7.890
8.700
7.860
8.310
15,219
+0.27(+3.36%)
Nov 29, 2019
8.190
8.220
8.040
8.040
2,100
+0.16(+2.05%)
Nov 27, 2019
7.830
7.878
7.800
7.878
2,966
+0.08(+1.00%)
Nov 26, 2019
7.800
7.842
7.800
7.800
9,455
+0.00(+0.00%)
Nov 25, 2019
7.857
7.857
7.800
7.800
442
-0.24(-2.99%)
Nov 22, 2019
8.040
8.043
8.040
8.040
1,433
+0.39(+5.10%)
Nov 21, 2019
7.980
7.995
7.650
7.650
4,121
-0.45(-5.56%)
Nov 20, 2019
8.010
8.140
7.800
8.100
2,371
-0.21(-2.53%)
Nov 19, 2019
8.160
8.370
8.015
8.310
1,266
-0.09(-1.07%)
Nov 18, 2019
8.520
8.610
8.400
8.400
559
-0.18(-2.10%)
Nov 15, 2019
8.580
8.580
8.580
8.580
200
+0.16(+1.92%)
Nov 14, 2019
8.160
8.520
8.160
8.418
841
+0.44(+5.49%)
Nov 13, 2019
8.100
8.301
7.896
7.980
3,107
-0.42(-5.00%)
Nov 12, 2019
8.160
8.400
8.001
8.400
3,784
+0.13(+1.58%)
Nov 11, 2019
8.160
8.360
8.120
8.269
4,180
+0.02(+0.23%)
Nov 08, 2019
8.160
8.280
8.160
8.250
2,133
-0.19(-2.27%)
Nov 07, 2019
8.880
9.000
8.400
8.442
3,410
-0.29(-3.33%)
Nov 06, 2019
8.883
8.883
8.640
8.733
9,429
-0.03(-0.31%)
Nov 05, 2019
8.880
8.970
8.760
8.760
8,982
-0.24(-2.67%)
Nov 04, 2019
8.910
9.060
8.910
9.000
1,401
-0.00(-0.01%)
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
.