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 (%)
Dec 31, 2020
11.31
11.31
11.31
724,967
-0.87(-7.14%)
Dec 30, 2020
12.00
12.51
11.67
12.18
724,967
+0.48(+4.10%)
Dec 29, 2020
11.97
12.12
11.19
11.70
407,894
-1.23(-9.51%)
Dec 28, 2020
11.76
13.44
11.13
12.93
578,573
+2.01(+18.41%)
Dec 24, 2020
11.40
11.46
10.71
10.92
181,500
-0.27(-2.41%)
Dec 23, 2020
11.43
12.00
10.77
11.19
1,233,718
+1.02(+10.03%)
Dec 22, 2020
9.960
10.71
9.480
10.17
513,847
+0.09(+0.89%)
Dec 21, 2020
9.990
10.26
9.540
10.08
213,881
+0.06(+0.60%)
Dec 18, 2020
10.62
10.84
9.930
10.02
274,000
-0.75(-6.96%)
Dec 17, 2020
10.59
11.52
10.32
10.77
844,895
+0.36(+3.46%)
Dec 16, 2020
10.08
10.68
9.750
10.41
486,380
+0.66(+6.77%)
Dec 15, 2020
9.420
9.960
9.420
9.750
224,458
+0.21(+2.20%)
Dec 14, 2020
9.210
9.600
9.030
9.540
324,748
+0.60(+6.71%)
Dec 11, 2020
9.030
9.060
8.550
8.940
147,800
-0.12(-1.32%)
Dec 10, 2020
8.820
9.300
8.550
9.060
453,313
+0.00(+0.00%)
Dec 09, 2020
9.870
9.900
8.940
9.060
263,666
-0.96(-9.58%)
Dec 08, 2020
10.35
10.45
9.630
10.02
268,748
-0.24(-2.34%)
Dec 07, 2020
9.750
10.86
9.210
10.26
628,792
+0.36(+3.64%)
Dec 04, 2020
9.810
10.29
9.480
9.900
409,633
+0.12(+1.23%)
Dec 03, 2020
9.090
9.870
8.790
9.780
552,533
+0.87(+9.76%)
Dec 02, 2020
9.480
9.480
8.130
8.910
704,202
-0.81(-8.33%)
Dec 01, 2020
8.100
10.47
8.100
9.720
2,846,438
+1.77(+22.26%)
Nov 30, 2020
7.140
8.100
6.810
7.950
876,524
+1.14(+16.74%)
Nov 27, 2020
6.960
7.170
6.765
6.810
182,400
+0.03(+0.44%)
Nov 25, 2020
7.080
7.290
6.750
6.780
213,100
-0.42(-5.83%)
Nov 24, 2020
7.560
7.680
6.930
7.200
468,162
-0.12(-1.64%)
Nov 23, 2020
6.510
7.590
6.300
7.320
924,364
+1.17(+19.02%)
Nov 20, 2020
6.000
6.240
5.880
6.150
152,400
+0.12(+1.99%)
Nov 19, 2020
6.120
6.240
5.850
6.030
323,319
-0.09(-1.47%)
Nov 18, 2020
6.540
6.540
6.030
6.120
425,425
-0.36(-5.56%)
Nov 17, 2020
6.360
6.720
5.850
6.480
3,797,566
+0.90(+16.13%)
Nov 16, 2020
5.400
5.850
5.370
5.580
179,616
+0.18(+3.33%)
Nov 13, 2020
5.550
5.550
5.130
5.400
146,066
-0.12(-2.17%)
Nov 12, 2020
5.700
5.820
5.430
5.520
277,260
-0.33(-5.64%)
Nov 11, 2020
5.970
6.000
5.400
5.850
574,154
-0.54(-8.45%)
Nov 10, 2020
6.750
6.990
5.910
6.390
2,994,534
+0.27(+4.41%)
Nov 09, 2020
5.550
6.360
5.280
6.120
1,092,542
+0.45(+7.94%)
Nov 06, 2020
6.930
7.380
5.130
5.670
23,619,734
+1.65(+41.04%)
Nov 05, 2020
3.900
4.110
3.840
4.020
189,509
+0.21(+5.51%)
Nov 04, 2020
3.660
4.020
3.660
3.810
127,755
+0.09(+2.42%)
Nov 03, 2020
3.840
3.870
3.660
3.720
23,716
-0.03(-0.80%)
Nov 02, 2020
3.750
3.870
3.750
3.750
10,583
+0.06(+1.63%)
Oct 30, 2020
3.930
3.930
3.480
3.690
39,300
-0.33(-8.21%)
Oct 29, 2020
4.110
4.110
3.870
4.020
32,728
-0.03(-0.74%)
Oct 28, 2020
4.140
4.320
3.960
4.050
46,286
-0.27(-6.25%)
Oct 27, 2020
4.080
4.560
4.080
4.320
193,676
+0.21(+5.12%)
Oct 26, 2020
4.380
4.380
4.050
4.109
27,594
-0.24(-5.54%)
Oct 23, 2020
4.415
4.468
4.320
4.351
16,000
-0.15(-3.32%)
Oct 22, 2020
4.650
4.650
4.320
4.500
58,432
-0.03(-0.66%)
Oct 21, 2020
4.470
4.890
4.410
4.530
172,425
+0.18(+4.14%)
Oct 20, 2020
4.080
4.440
4.050
4.350
270,577
+0.30(+7.41%)
Oct 19, 2020
4.170
4.170
3.995
4.050
53,572
-0.12(-2.88%)
Oct 16, 2020
4.200
4.228
4.065
4.170
17,833
+0.03(+0.72%)
Oct 15, 2020
4.290
4.290
4.050
4.140
46,833
-0.15(-3.50%)
Oct 14, 2020
4.320
4.380
4.260
4.290
23,594
-0.03(-0.69%)
Oct 13, 2020
4.380
4.422
4.230
4.320
19,755
-0.12(-2.70%)
Oct 12, 2020
4.350
4.560
4.350
4.440
38,509
+0.06(+1.37%)
Oct 09, 2020
4.230
4.380
4.140
4.380
37,066
+0.15(+3.55%)
Oct 08, 2020
4.230
4.320
4.080
4.230
57,461
+0.00(+0.00%)
Oct 07, 2020
4.260
4.350
4.080
4.230
50,133
-0.09(-2.08%)
Oct 06, 2020
4.500
4.500
4.230
4.320
18,262
-0.03(-0.69%)
Oct 05, 2020
4.470
4.470
4.230
4.350
13,572
-0.12(-2.68%)
Oct 02, 2020
4.230
4.470
4.140
4.470
31,800
+0.06(+1.36%)
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
.