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, 2020
4.840
4.840
4.840
0
-0.34(-6.56%)
Dec 30, 2020
5.080
5.300
4.960
5.180
356,575
+0.21(+4.23%)
Dec 29, 2020
4.990
5.050
4.770
4.970
394,930
+0.30(+6.42%)
Dec 24, 2020
4.670
4.670
4.670
0
-0.04(-0.85%)
Dec 23, 2020
4.980
5.100
4.620
4.710
643,106
+0.38(+8.78%)
Dec 22, 2020
4.260
4.590
4.090
4.330
462,687
+0.02(+0.46%)
Dec 21, 2020
4.320
4.360
4.090
4.310
232,293
-0.01(-0.23%)
Dec 18, 2020
4.510
4.560
4.220
4.320
197,266
-0.26(-5.68%)
Dec 17, 2020
4.490
4.870
4.410
4.580
519,099
+0.23(+5.29%)
Dec 16, 2020
4.270
4.500
4.150
4.350
527,855
+0.19(+4.57%)
Dec 15, 2020
3.990
4.200
3.990
4.160
160,666
+0.10(+2.46%)
Dec 14, 2020
3.890
4.070
3.840
4.060
267,153
+0.22(+5.73%)
Dec 11, 2020
3.770
3.840
3.640
3.840
121,026
+0.00(+0.00%)
Dec 10, 2020
3.720
3.930
3.610
3.840
218,139
-0.09(-2.29%)
Dec 09, 2020
4.210
4.210
3.820
3.930
230,305
-0.32(-7.53%)
Dec 08, 2020
4.390
4.450
4.110
4.250
217,723
-0.16(-3.63%)
Dec 07, 2020
4.150
4.600
3.950
4.410
525,900
+0.25(+6.01%)
Dec 04, 2020
4.110
4.360
4.050
4.160
310,261
-0.01(-0.24%)
Dec 03, 2020
3.950
4.220
3.760
4.170
463,456
+0.34(+8.88%)
Dec 02, 2020
4.130
4.130
3.500
3.830
550,346
-0.33(-7.93%)
Dec 01, 2020
3.500
4.500
3.500
4.160
1,369,260
+0.75(+21.99%)
Nov 30, 2020
3.090
3.490
2.940
3.410
497,160
+0.41(+13.67%)
Nov 27, 2020
3.020
3.090
2.930
3.000
144,708
-0.09(-2.91%)
Nov 26, 2020
3.000
3.120
2.930
3.090
67,864
+0.14(+4.75%)
Nov 25, 2020
3.030
3.150
2.930
2.950
126,118
-0.16(-5.14%)
Nov 24, 2020
3.290
3.340
2.980
3.110
447,913
-0.06(-1.89%)
Nov 23, 2020
2.810
3.290
2.750
3.170
524,999
+0.48(+17.84%)
Nov 20, 2020
2.620
2.710
2.560
2.690
92,789
+0.07(+2.67%)
Nov 19, 2020
2.690
2.720
2.560
2.620
115,613
-0.03(-1.13%)
Nov 18, 2020
2.820
2.850
2.620
2.650
196,145
-0.18(-6.36%)
Nov 17, 2020
2.750
2.920
2.570
2.830
730,606
+0.41(+16.94%)
Nov 16, 2020
2.330
2.550
2.330
2.420
148,860
+0.05(+2.11%)
Nov 13, 2020
2.420
2.420
2.280
2.370
88,538
-0.03(-1.25%)
Nov 12, 2020
2.480
2.550
2.380
2.400
104,361
-0.14(-5.51%)
Nov 11, 2020
2.620
2.620
2.350
2.540
162,306
-0.21(-7.64%)
Nov 10, 2020
2.900
3.000
2.560
2.750
895,385
+0.11(+4.17%)
Nov 09, 2020
2.250
2.730
2.250
2.640
357,044
+0.21(+8.64%)
Nov 06, 2020
2.950
3.200
2.230
2.430
1,851,575
+0.69(+39.66%)
Nov 05, 2020
1.690
1.780
1.670
1.740
96,281
+0.07(+4.19%)
Nov 04, 2020
1.650
1.750
1.620
1.670
68,062
+0.03(+1.83%)
Nov 03, 2020
1.660
1.700
1.620
1.640
48,770
-0.03(-1.80%)
Nov 02, 2020
1.710
1.710
1.660
1.670
18,270
+0.02(+1.21%)
Oct 30, 2020
1.750
1.750
1.530
1.650
114,756
-0.11(-6.25%)
Oct 29, 2020
1.760
1.790
1.730
1.760
18,505
+0.00(+0.00%)
Oct 28, 2020
1.850
1.890
1.750
1.760
37,236
-0.10(-5.38%)
Oct 27, 2020
1.800
1.970
1.800
1.860
57,571
+0.06(+3.33%)
Oct 26, 2020
1.930
1.930
1.780
1.800
41,626
-0.10(-5.26%)
Oct 23, 2020
1.930
1.950
1.900
1.900
6,715
-0.03(-1.55%)
Oct 22, 2020
1.980
2.000
1.910
1.930
36,626
-0.08(-3.98%)
Oct 21, 2020
1.950
2.110
1.940
2.010
114,883
+0.10(+5.24%)
Oct 20, 2020
1.780
1.920
1.780
1.910
112,665
+0.14(+7.91%)
Oct 19, 2020
1.850
1.850
1.770
1.770
55,159
-0.07(-3.80%)
Oct 16, 2020
1.870
1.870
1.790
1.840
33,132
+0.02(+1.10%)
Oct 15, 2020
1.900
1.900
1.810
1.820
25,432
-0.09(-4.71%)
Oct 14, 2020
1.880
1.950
1.860
1.910
14,019
+0.02(+1.06%)
Oct 13, 2020
1.900
1.920
1.860
1.890
16,710
+0.01(+0.53%)
Oct 09, 2020
1.880
1.880
1.880
0
+0.00(+0.00%)
Oct 08, 2020
1.880
1.880
1.810
1.880
27,788
+0.00(+0.00%)
Oct 07, 2020
1.920
1.920
1.800
1.880
98,844
+0.00(+0.00%)
Oct 06, 2020
1.960
1.980
1.880
1.880
37,491
-0.10(-5.05%)
Oct 05, 2020
1.950
1.980
1.860
1.980
48,811
+0.02(+1.02%)
Oct 02, 2020
1.880
1.970
1.850
1.960
33,101
+0.04(+2.08%)
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
.