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, 2023
2.310
2.457
2.250
2.427
27,660
+0.12(+5.06%)
Jan 30, 2023
2.400
2.461
2.280
2.310
33,333
-0.06(-2.65%)
Jan 27, 2023
2.245
2.400
2.220
2.373
29,735
+0.12(+5.45%)
Jan 26, 2023
2.280
2.339
2.230
2.250
16,050
+0.02(+0.93%)
Jan 25, 2023
2.250
2.399
1.980
2.230
68,280
-0.11(-4.72%)
Jan 24, 2023
2.370
2.400
2.280
2.340
16,626
-0.05(-2.13%)
Jan 23, 2023
2.340
2.458
2.311
2.391
55,704
-0.01(-0.37%)
Jan 20, 2023
2.280
2.409
2.192
2.400
47,090
+0.15(+6.60%)
Jan 19, 2023
2.250
2.382
2.160
2.252
31,105
+0.03(+1.42%)
Jan 18, 2023
2.400
2.490
2.160
2.220
44,694
-0.20(-8.20%)
Jan 17, 2023
2.550
2.700
2.398
2.418
67,101
-0.10(-3.98%)
Jan 13, 2023
2.460
2.700
2.405
2.518
109,914
+0.06(+2.38%)
Jan 12, 2023
2.040
2.466
2.040
2.460
126,083
+0.42(+20.59%)
Jan 11, 2023
1.979
2.055
1.951
2.040
41,218
+0.06(+3.09%)
Jan 10, 2023
1.950
2.003
1.927
1.979
37,541
-0.00(-0.02%)
Jan 09, 2023
1.890
2.004
1.861
1.979
36,492
+0.14(+7.64%)
Jan 06, 2023
1.770
1.890
1.762
1.839
24,139
+0.08(+4.38%)
Jan 05, 2023
1.860
1.860
1.757
1.762
26,001
-0.09(-4.95%)
Jan 04, 2023
1.760
1.860
1.733
1.853
44,825
+0.13(+7.46%)
Jan 03, 2023
1.637
1.748
1.605
1.725
49,706
+0.14(+8.62%)
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%)
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
.