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 (%)
Feb 26, 2021
9.750
10.86
9.120
9.980
472,010
+0.26(+2.67%)
Feb 25, 2021
11.20
11.46
9.420
9.720
630,131
-0.88(-8.30%)
Feb 24, 2021
9.500
10.95
9.240
10.60
665,701
+1.66(+18.57%)
Feb 23, 2021
9.600
9.620
7.680
8.940
1,028,103
-2.25(-20.11%)
Feb 22, 2021
11.80
12.24
11.12
11.19
935,404
-2.34(-17.29%)
Feb 19, 2021
12.90
14.30
12.64
13.53
1,118,566
+0.87(+6.87%)
Feb 18, 2021
12.81
13.87
12.10
12.66
727,152
-1.23(-8.86%)
Feb 17, 2021
11.39
14.50
10.93
13.89
1,248,548
+2.21(+18.92%)
Feb 16, 2021
11.74
12.41
11.30
11.68
551,749
-0.05(-0.43%)
Feb 12, 2021
11.73
11.73
11.73
0
-0.09(-0.76%)
Feb 11, 2021
12.50
13.50
10.58
11.82
958,760
+0.39(+3.41%)
Feb 10, 2021
12.50
12.59
10.40
11.43
1,324,775
-1.74(-13.21%)
Feb 09, 2021
10.00
15.00
9.880
13.17
3,132,405
+4.00(+43.62%)
Feb 08, 2021
7.800
9.580
7.700
9.170
883,966
+2.01(+28.07%)
Feb 05, 2021
6.700
7.230
6.690
7.160
538,602
+0.47(+7.03%)
Feb 04, 2021
6.230
7.330
6.150
6.690
814,255
+0.74(+12.44%)
Feb 03, 2021
5.670
6.150
5.560
5.950
241,024
+0.40(+7.21%)
Feb 02, 2021
5.550
5.890
5.450
5.550
219,681
+0.10(+1.83%)
Feb 01, 2021
5.450
5.560
5.160
5.450
342,174
+0.10(+1.87%)
Jan 29, 2021
5.590
5.650
4.960
5.350
335,787
+0.02(+0.38%)
Jan 28, 2021
5.010
5.490
4.900
5.330
209,421
+0.36(+7.24%)
Jan 27, 2021
4.970
5.100
4.770
4.970
312,867
-0.13(-2.55%)
Jan 26, 2021
5.500
5.570
4.970
5.100
263,735
-0.38(-6.93%)
Jan 25, 2021
5.850
5.970
5.250
5.480
237,364
-0.28(-4.86%)
Jan 22, 2021
5.670
5.820
5.540
5.760
117,419
+0.08(+1.41%)
Jan 21, 2021
5.930
5.940
5.510
5.680
277,071
-0.35(-5.80%)
Jan 20, 2021
6.240
6.350
5.750
6.030
236,155
-0.16(-2.58%)
Jan 19, 2021
6.310
6.500
6.120
6.190
195,336
-0.12(-1.90%)
Jan 18, 2021
6.620
6.620
6.160
6.310
153,623
-0.14(-2.17%)
Jan 15, 2021
6.460
6.840
6.220
6.450
244,382
-0.01(-0.15%)
Jan 14, 2021
5.870
6.510
5.870
6.460
493,640
+0.61(+10.43%)
Jan 13, 2021
5.960
6.050
5.720
5.850
236,554
-0.02(-0.34%)
Jan 12, 2021
5.860
6.020
5.760
5.870
240,489
+0.02(+0.34%)
Jan 11, 2021
5.730
6.160
5.600
5.850
330,417
-0.42(-6.70%)
Jan 08, 2021
6.500
6.590
6.010
6.270
445,610
+0.13(+2.12%)
Jan 07, 2021
5.850
6.540
5.790
6.140
672,613
+0.64(+11.64%)
Jan 06, 2021
5.400
5.920
5.340
5.500
487,287
+0.07(+1.29%)
Jan 05, 2021
5.030
5.530
5.030
5.430
275,235
+0.36(+7.10%)
Jan 04, 2021
5.040
5.180
4.990
5.070
645,436
+0.23(+4.75%)
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%)
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
.