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
(TSX:
MOGO
)
2.200
-0.050 (-2.22%)
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 (%)
Oct 31, 2019
4.010
4.030
3.960
4.010
8,795
+0.03(+0.75%)
Oct 30, 2019
4.000
4.060
3.900
3.980
29,820
+0.06(+1.53%)
Oct 29, 2019
4.000
4.010
3.900
3.920
17,722
-0.02(-0.51%)
Oct 28, 2019
4.010
4.030
3.920
3.940
43,500
-0.05(-1.25%)
Oct 25, 2019
4.010
4.030
3.840
3.990
22,100
-0.01(-0.25%)
Oct 24, 2019
4.000
4.010
3.970
4.000
62,980
+0.03(+0.76%)
Oct 23, 2019
4.000
4.000
3.920
3.970
9,020
-0.03(-0.75%)
Oct 22, 2019
4.000
4.010
3.980
4.000
33,505
+0.00(+0.00%)
Oct 21, 2019
4.090
4.090
3.990
4.000
32,433
-0.09(-2.20%)
Oct 18, 2019
4.210
4.350
3.990
4.090
83,254
-0.19(-4.44%)
Oct 17, 2019
4.430
4.430
4.240
4.280
35,626
-0.17(-3.82%)
Oct 16, 2019
4.380
4.470
4.370
4.450
49,920
+0.06(+1.37%)
Oct 15, 2019
4.400
4.500
4.390
4.390
32,576
+0.01(+0.23%)
Oct 11, 2019
4.380
4.380
4.380
0
-0.03(-0.68%)
Oct 10, 2019
4.490
4.490
4.400
4.410
8,523
-0.07(-1.56%)
Oct 09, 2019
4.500
4.500
4.440
4.480
6,200
-0.03(-0.67%)
Oct 08, 2019
4.500
4.510
4.260
4.510
27,300
+0.11(+2.50%)
Oct 07, 2019
4.370
4.420
4.370
4.400
18,984
-0.03(-0.68%)
Oct 04, 2019
4.540
4.540
4.420
4.430
38,300
-0.11(-2.42%)
Oct 03, 2019
4.550
4.620
4.500
4.540
55,700
+0.00(+0.00%)
Oct 02, 2019
4.540
4.550
4.310
4.540
26,673
-0.02(-0.44%)
Oct 01, 2019
4.800
4.900
4.550
4.560
128,567
-0.18(-3.80%)
Sep 30, 2019
4.500
4.750
4.480
4.740
347,336
+0.29(+6.52%)
Sep 27, 2019
4.500
4.590
4.330
4.450
153,944
-0.05(-1.11%)
Sep 26, 2019
4.360
4.500
4.350
4.500
98,640
+0.14(+3.21%)
Sep 25, 2019
4.350
4.410
4.330
4.360
31,910
+0.01(+0.23%)
Sep 24, 2019
4.170
4.460
4.170
4.350
71,426
+0.21(+5.07%)
Sep 23, 2019
4.070
4.200
4.070
4.140
5,511
+0.01(+0.24%)
Sep 20, 2019
4.100
4.170
4.080
4.130
16,375
-0.02(-0.48%)
Sep 19, 2019
4.110
4.170
4.060
4.150
23,033
+0.04(+0.97%)
Sep 18, 2019
4.050
4.140
4.020
4.110
132,246
+0.03(+0.74%)
Sep 17, 2019
4.040
4.140
4.040
4.080
8,950
+0.05(+1.24%)
Sep 16, 2019
4.000
4.040
3.920
4.030
16,200
+0.03(+0.75%)
Sep 13, 2019
4.120
4.150
3.950
4.000
33,117
-0.11(-2.68%)
Sep 12, 2019
4.100
4.150
3.940
4.110
28,217
-0.01(-0.24%)
Sep 11, 2019
3.910
4.120
3.910
4.120
17,888
+0.22(+5.64%)
Sep 10, 2019
3.990
3.990
3.710
3.900
16,947
+0.03(+0.78%)
Sep 09, 2019
4.000
4.020
3.870
3.870
6,770
-0.17(-4.21%)
Sep 06, 2019
4.040
4.080
3.980
4.040
4,679
+0.01(+0.25%)
Sep 05, 2019
4.010
4.040
3.910
4.030
21,693
+0.02(+0.50%)
Sep 04, 2019
3.920
4.070
3.920
4.010
25,327
+0.10(+2.56%)
Sep 03, 2019
4.040
4.100
3.890
3.910
52,328
-0.13(-3.22%)
Aug 30, 2019
4.040
4.040
4.040
0
+0.01(+0.25%)
Aug 29, 2019
4.070
4.110
4.020
4.030
32,447
-0.10(-2.42%)
Aug 28, 2019
4.020
4.200
4.000
4.130
23,371
+0.13(+3.25%)
Aug 27, 2019
3.900
4.070
3.890
4.000
67,217
+0.11(+2.83%)
Aug 26, 2019
3.750
4.000
3.750
3.890
49,004
+0.12(+3.18%)
Aug 23, 2019
3.670
3.800
3.670
3.770
22,576
+0.09(+2.45%)
Aug 22, 2019
3.690
3.700
3.520
3.680
15,955
+0.03(+0.82%)
Aug 21, 2019
3.600
3.650
3.500
3.650
37,255
+0.10(+2.82%)
Aug 20, 2019
3.390
3.580
3.300
3.550
30,289
+0.15(+4.41%)
Aug 19, 2019
3.400
3.420
3.150
3.400
59,095
+0.12(+3.66%)
Aug 16, 2019
3.250
3.420
3.240
3.280
64,329
+0.08(+2.50%)
Aug 15, 2019
3.640
3.750
3.200
3.200
73,992
-0.35(-9.86%)
Aug 14, 2019
3.530
3.590
3.420
3.550
35,244
+0.07(+2.01%)
Aug 13, 2019
3.420
3.580
3.400
3.480
21,886
+0.15(+4.50%)
Aug 12, 2019
3.360
3.480
3.270
3.330
50,303
-0.02(-0.60%)
Aug 09, 2019
3.490
3.490
3.310
3.350
35,048
-0.14(-4.01%)
Aug 08, 2019
3.450
3.640
3.430
3.490
24,337
-0.06(-1.69%)
Aug 07, 2019
3.450
3.590
3.320
3.550
41,920
+0.05(+1.43%)
Aug 06, 2019
3.700
3.700
3.480
3.500
40,744
-0.20(-5.41%)
Aug 02, 2019
3.700
3.700
3.700
0
+0.02(+0.54%)
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
.