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
)
2.040
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 31, 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, 2015
3.930
3.930
3.930
0
+0.02(+0.51%)
Dec 30, 2015
4.010
4.100
3.750
3.910
74,301
+0.04(+1.03%)
Dec 29, 2015
3.540
4.150
3.530
3.870
110,310
+0.47(+13.82%)
Dec 24, 2015
3.400
3.400
3.400
0
+0.35(+11.48%)
Dec 23, 2015
3.000
3.110
3.000
3.050
32,664
+0.07(+2.35%)
Dec 22, 2015
2.570
2.990
2.570
2.980
75,400
+0.33(+12.45%)
Dec 21, 2015
2.450
2.640
2.440
2.650
47,776
+0.19(+7.72%)
Dec 18, 2015
2.380
2.460
2.380
2.460
17,500
+0.07(+2.93%)
Dec 17, 2015
2.430
2.440
2.370
2.390
14,600
+0.02(+0.84%)
Dec 16, 2015
2.400
2.400
2.370
2.370
5,100
-0.03(-1.25%)
Dec 15, 2015
2.450
2.480
2.330
2.400
25,300
-0.05(-2.04%)
Dec 14, 2015
2.400
2.400
2.370
2.450
16,233
+0.09(+3.81%)
Dec 11, 2015
2.500
2.500
2.330
2.360
18,675
-0.08(-3.28%)
Dec 10, 2015
2.350
2.470
2.350
2.440
25,453
+0.09(+3.83%)
Dec 09, 2015
2.250
2.350
2.200
2.350
29,290
+0.15(+6.82%)
Dec 08, 2015
2.350
2.350
2.080
2.200
78,750
-0.14(-5.98%)
Dec 07, 2015
2.750
2.750
2.340
2.340
35,820
-0.23(-8.95%)
Dec 04, 2015
2.640
2.650
2.500
2.570
18,666
+0.12(+4.90%)
Dec 03, 2015
2.450
2.600
2.440
2.450
79,190
+0.12(+5.15%)
Dec 02, 2015
2.250
2.420
2.250
2.330
102,228
+0.13(+5.91%)
Dec 01, 2015
2.110
2.290
2.000
2.200
185,305
+0.13(+6.28%)
Nov 30, 2015
2.250
2.350
1.980
2.070
208,800
-0.22(-9.61%)
Nov 27, 2015
2.480
2.480
2.290
2.290
70,390
-0.17(-6.91%)
Nov 26, 2015
2.830
2.830
2.330
2.460
389,387
-0.19(-7.17%)
Nov 25, 2015
2.850
2.960
2.650
2.650
90,181
-0.30(-10.17%)
Nov 24, 2015
2.990
2.990
2.950
2.950
23,400
+0.01(+0.34%)
Nov 23, 2015
2.900
2.940
36,760
-0.25(-7.84%)
Nov 20, 2015
3.090
3.290
3.090
3.190
6,787
+0.06(+1.92%)
Nov 19, 2015
3.290
3.300
3.050
3.130
6,810
-0.09(-2.80%)
Nov 18, 2015
3.170
3.410
3.120
3.220
29,937
+0.00(+0.00%)
Nov 17, 2015
3.220
3.290
3.160
3.220
26,053
-0.02(-0.62%)
Nov 16, 2015
3.380
3.380
3.150
3.240
23,125
-0.18(-5.26%)
Nov 13, 2015
3.600
3.600
3.400
3.420
30,225
-0.17(-4.74%)
Nov 12, 2015
3.800
3.800
3.550
3.590
0
-0.16(-4.27%)
Nov 11, 2015
3.750
3.820
3.650
3.750
157,180
+0.12(+3.31%)
Nov 10, 2015
3.700
3.700
3.600
3.630
24,549
+0.13(+3.71%)
Nov 09, 2015
3.540
3.550
3.480
3.500
30,750
-0.04(-1.13%)
Nov 06, 2015
3.450
3.540
3.360
3.540
16,700
+0.24(+7.27%)
Nov 05, 2015
3.410
3.500
3.250
3.300
7,330
-0.10(-2.94%)
Nov 04, 2015
3.450
3.530
3.400
3.400
3,500
-0.14(-3.95%)
Nov 03, 2015
3.620
3.620
3.500
3.540
6,340
-0.08(-2.21%)
Nov 02, 2015
3.610
3.750
3.500
3.620
3,210
-0.13(-3.47%)
Oct 30, 2015
3.750
3.760
3.610
3.750
9,500
+0.10(+2.74%)
Oct 29, 2015
3.650
3.820
3.590
3.650
5,918
-0.05(-1.35%)
Oct 28, 2015
3.820
3.820
3.600
3.700
7,250
-0.07(-1.86%)
Oct 27, 2015
3.700
3.770
3.650
3.770
10,289
-0.13(-3.33%)
Oct 26, 2015
4.000
4.000
3.850
3.900
11,980
-0.10(-2.50%)
Oct 23, 2015
3.940
4.000
3.750
4.000
15,300
+0.25(+6.67%)
Oct 22, 2015
3.630
3.810
3.600
3.750
29,835
+0.03(+0.81%)
Oct 21, 2015
3.840
3.900
3.720
3.720
16,225
-0.06(-1.59%)
Oct 20, 2015
3.800
3.800
3.700
3.780
9,187
-0.02(-0.53%)
Oct 19, 2015
4.090
4.090
3.800
3.800
3,000
-0.17(-4.28%)
Oct 16, 2015
4.210
4.210
3.800
3.970
27,776
-0.24(-5.70%)
Oct 15, 2015
4.370
4.370
4.210
4.210
3,310
-0.06(-1.41%)
Oct 14, 2015
4.400
4.400
4.150
4.270
7,350
-0.17(-3.83%)
Oct 13, 2015
4.700
4.700
4.400
4.440
150,990
-0.24(-5.13%)
Oct 09, 2015
4.680
4.680
4.680
0
+0.15(+3.31%)
Oct 08, 2015
4.640
4.740
4.530
4.530
30,300
-0.17(-3.62%)
Oct 07, 2015
4.950
4.990
4.550
4.700
40,610
-0.35(-6.93%)
Oct 06, 2015
5.160
5.160
4.760
5.050
17,398
-0.15(-2.88%)
Oct 05, 2015
5.000
5.200
4.900
5.200
2,467
+0.01(+0.19%)
Oct 02, 2015
5.120
5.200
4.750
5.190
30,348
-0.04(-0.76%)
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
.